NasdaqGS - Nasdaq Real Time Price USD

Microsoft Corporation (MSFT)

Time to buy MSFT?
526.17
-1.58
(-0.30%)
As of 12:59:03 PM EDT. Market Open.
Time to buy MSFT?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Aug 6, 2025530.82531.70524.59526.16526.169,689,806
Aug 5, 2025537.18537.30527.24527.75527.7519,144,000
Aug 4, 2025528.27538.25528.13535.64535.6425,349,000
Aug 1, 2025535.00535.80520.86524.11524.1128,977,600
Jul 31, 2025555.23555.45531.90533.50533.5051,617,300
Jul 30, 2025515.17515.95509.44513.24513.2426,380,400
Jul 29, 2025515.53517.62511.56512.57512.5716,469,200
Jul 28, 2025514.08515.00510.12512.50512.5014,308,000
Jul 25, 2025512.47518.29510.36513.71513.7119,125,700
Jul 24, 2025508.77513.67507.30510.88510.8816,107,000
Jul 23, 2025506.75506.79500.70505.87505.8716,396,600
Jul 22, 2025510.97511.20505.27505.27505.2713,868,600
Jul 21, 2025506.71512.09505.55510.06510.0614,066,800
Jul 18, 2025514.48514.64507.43510.05510.0521,209,700
Jul 17, 2025505.68513.37505.62511.70511.7017,503,100
Jul 16, 2025505.18506.72501.89505.62505.6215,154,400
Jul 15, 2025503.02508.30502.79505.82505.8214,927,200
Jul 14, 2025501.52503.97501.03503.02503.0212,058,800
Jul 11, 2025498.47505.03497.80503.32503.3216,459,500
Jul 10, 2025503.05504.44497.75501.48501.4816,492,100
Jul 9, 2025500.30506.78499.74503.51503.5118,659,500
Jul 8, 2025497.24498.20494.11496.62496.6211,846,600
Jul 7, 2025497.38498.75495.23497.72497.7213,981,600
Jul 3, 2025493.81500.13493.44498.84498.8413,984,800
Jul 2, 2025489.99493.50488.70491.09491.0916,319,600
Jul 1, 2025496.47498.05490.98492.05492.0519,945,400
Jun 30, 2025497.04500.76495.33497.41497.4128,369,000
Jun 27, 2025497.55499.30493.03495.94495.9434,539,200
Jun 26, 2025492.98498.04492.81497.45497.4521,578,900
Jun 25, 2025492.04494.56489.39492.27492.2717,495,100
Jun 24, 2025488.95491.85486.80490.11490.1122,305,600
Jun 23, 2025478.21487.75472.51486.00486.0024,864,000
Jun 20, 2025482.23483.46476.87477.40477.4037,576,200
Jun 18, 2025478.00481.00474.46480.24480.2417,526,500
Jun 17, 2025475.40478.74474.08478.04478.0415,414,100
Jun 16, 2025475.21480.69475.00479.14479.1415,626,100
Jun 13, 2025476.41479.18472.76474.96474.9616,814,500
Jun 12, 2025475.02480.42473.52478.87478.8718,950,600
Jun 11, 2025470.02475.47469.66472.62472.6216,399,200
Jun 10, 2025471.19472.80466.96470.92470.9215,375,900
Jun 9, 2025469.70473.43468.62472.75472.7516,469,900
Jun 6, 2025470.09473.34468.78470.38470.3815,285,600
Jun 5, 2025464.96469.65464.03467.68467.6820,131,700
Jun 4, 2025464.00465.69463.02463.87463.8714,162,700
Jun 3, 2025461.47464.14460.86462.97462.9715,743,800
Jun 2, 2025457.14462.11456.89461.97461.9716,626,500
May 30, 2025459.72461.68455.54460.36460.3634,770,500
May 29, 2025461.55461.72455.31458.68458.6813,974,800
May 28, 2025461.22462.52456.93457.36457.3617,086,300
May 27, 2025456.48460.95456.12460.69460.6920,974,300
May 23, 2025449.98453.69448.91450.18450.1816,883,500
May 22, 2025454.95460.25453.90454.86454.8618,025,600
May 21, 2025454.57457.78451.81452.57452.5719,216,900
May 20, 2025455.59458.34454.32458.17458.1715,441,800
May 19, 2025450.88459.59450.80458.87458.8721,336,500
May 16, 2025452.05454.36448.73454.27454.2723,849,800
May 15, 2025 0.83 Dividend
May 15, 2025450.77456.19450.43453.13453.1321,992,300
May 14, 2025448.14453.90448.14452.94452.1119,902,800
May 13, 2025447.78450.67445.36449.14448.3223,618,800
May 12, 2025445.94449.37439.78449.26448.4422,821,900
May 9, 2025440.00440.74435.88438.73437.9315,324,200
May 8, 2025437.93443.67435.66438.17437.3723,491,300
May 7, 2025433.84438.12431.11433.35432.5623,295,300
May 6, 2025432.20437.73431.17433.31432.5215,104,200
May 5, 2025432.87439.50432.11436.17435.3720,136,100
May 2, 2025431.74439.44429.99435.28434.4830,757,400
May 1, 2025431.11436.99424.90425.40424.6258,938,100
Apr 30, 2025390.30396.66384.44395.26394.5436,461,100
Apr 29, 2025391.30395.10390.38394.04393.3214,974,000
Apr 28, 2025391.96392.74386.64391.16390.4416,579,400
Apr 25, 2025387.00392.16384.60391.85391.1318,973,200
Apr 24, 2025375.70388.45375.19387.30386.5922,232,300
Apr 23, 2025376.06380.39373.02374.39373.7020,545,500
Apr 22, 2025363.38367.77359.86366.82366.1519,485,000
Apr 21, 2025362.82364.48355.67359.12358.4620,807,300
Apr 17, 2025373.75374.32366.89367.78367.1121,120,200
Apr 16, 2025380.67381.61368.00371.61370.9321,967,800
Apr 15, 2025388.51391.89384.16385.73385.0217,199,900
Apr 14, 2025393.22394.65384.21387.81387.1019,251,200
Apr 11, 2025380.64390.05378.89388.45387.7423,839,200
Apr 10, 2025382.06383.90367.80381.35380.6538,024,400
Apr 9, 2025353.54393.23353.10390.49389.7750,199,700
Apr 8, 2025368.26373.65350.25354.56353.9135,868,900
Apr 7, 2025350.88371.00344.79357.86357.2050,425,000
Apr 4, 2025364.13374.59359.48359.84359.1849,209,900
Apr 3, 2025374.79377.48369.35373.11372.4330,198,000
Apr 2, 2025377.97385.08376.62382.14381.4416,092,600
Apr 1, 2025374.65382.85373.23382.19381.4919,689,500
Mar 31, 2025372.54377.07367.24375.39374.7035,184,700
Mar 28, 2025388.08389.13376.93378.80378.1121,632,000
Mar 27, 2025390.13392.24387.40390.58389.8613,766,800
Mar 26, 2025395.00395.31388.57389.97389.2616,108,400
Mar 25, 2025393.92396.36392.64395.16394.4415,775,000
Mar 24, 2025395.40395.40389.81393.08392.3621,004,500
Mar 21, 2025383.22391.74382.80391.26390.5439,675,900
Mar 20, 2025385.74391.79383.28386.84386.1318,470,500
Mar 19, 2025385.53389.68384.00387.82387.1119,185,500
Mar 18, 2025387.07387.37381.10383.52382.8219,486,900
Mar 17, 2025386.70392.71385.57388.70387.9922,474,300
Mar 14, 2025379.78390.23379.51388.56387.8519,952,800
Mar 13, 2025383.16385.32377.45378.77378.0820,473,000
Mar 12, 2025382.95385.22378.95383.27382.5724,253,600
Mar 11, 2025379.00386.00376.91380.45379.7530,380,200
Mar 10, 2025385.84386.40377.22380.16379.4632,840,100
Mar 7, 2025392.32394.80385.54393.31392.5922,034,100
Mar 6, 2025394.28402.15392.68396.89396.1623,304,600
Mar 5, 2025389.34401.67388.81401.02400.2923,433,100
Mar 4, 2025383.40392.58381.00388.61387.9029,342,900
Mar 3, 2025398.82398.82386.16388.49387.7823,007,700
Feb 28, 2025392.66397.63386.57396.99396.2632,845,700
Feb 27, 2025401.27405.74392.17392.53391.8121,127,400
Feb 26, 2025398.01403.60394.25399.73399.0019,619,000
Feb 25, 2025401.10401.92396.70397.90397.1729,387,400
Feb 24, 2025408.51409.37399.32404.00403.2626,443,700
Feb 21, 2025417.34418.05407.89408.21407.4627,524,800
Feb 20, 2025 0.83 Dividend
Feb 20, 2025415.29419.31412.54416.13415.3723,508,700
Feb 19, 2025407.88415.49407.65414.77413.1824,114,200
Feb 18, 2025408.00410.60406.50409.64408.0721,423,100
Feb 14, 2025407.79408.91405.88408.43406.8722,758,500
Feb 13, 2025407.00411.00406.36410.54408.9723,891,700
Feb 12, 2025407.21410.75404.37409.04407.4719,121,700
Feb 11, 2025409.64412.49409.30411.44409.8618,140,600
Feb 10, 2025413.71415.46410.92412.22410.6420,817,900
Feb 7, 2025416.48418.65408.10409.75408.1822,886,800
Feb 6, 2025414.00418.20414.00415.82414.2316,309,800
Feb 5, 2025412.35413.83410.40413.29411.7116,316,700
Feb 4, 2025412.69413.92409.74412.37410.7920,532,100
Feb 3, 2025411.60415.41408.66410.92409.3525,679,100
Jan 31, 2025418.98420.69414.91415.06413.4734,161,900
Jan 30, 2025418.77422.86413.16414.99413.4054,586,300
Jan 29, 2025446.69446.88440.40442.33440.6423,581,400
Jan 28, 2025434.60448.38431.38447.20445.4923,491,700
Jan 27, 2025424.01435.20423.50434.56432.9035,647,800
Jan 24, 2025445.16446.65441.40444.06442.3615,549,500
Jan 23, 2025442.00446.75441.50446.71445.0018,389,300
Jan 22, 2025437.56447.27436.00446.20444.4927,803,800
Jan 21, 2025430.20430.90425.60428.50426.8626,085,700
Jan 17, 2025434.09434.48428.17429.03427.3926,197,500
Jan 16, 2025428.70429.49424.39424.58422.9515,300,000
Jan 15, 2025419.13428.15418.27426.31424.6819,637,800
Jan 14, 2025417.81419.74410.72415.67414.0816,935,900
Jan 13, 2025415.24418.50412.29417.19415.5917,604,800
Jan 10, 2025424.63424.71415.02418.95417.3520,201,100
Jan 8, 2025423.46426.97421.54424.56422.9315,054,600
Jan 7, 2025429.00430.65420.80422.37420.7518,139,100
Jan 6, 2025428.00434.32425.48427.85426.2120,573,600
Jan 3, 2025421.08424.03419.54423.35421.7316,662,900
Jan 2, 2025425.53426.07414.85418.58416.9816,896,500
Dec 31, 2024426.10426.73420.66421.50419.8913,246,500
Dec 30, 2024426.06427.55421.90424.83423.2013,158,700
Dec 27, 2024434.60435.22426.35430.53428.8818,117,700
Dec 26, 2024439.08440.94436.63438.11436.438,194,200
Dec 24, 2024434.65439.60434.19439.33437.657,164,500
Dec 23, 2024436.74437.65432.83435.25433.5819,152,500
Dec 20, 2024433.11443.74428.63436.60434.9364,263,700
Dec 19, 2024441.62443.18436.32437.03435.3622,963,700
Dec 18, 2024451.32452.65437.02437.39435.7124,444,500
Dec 17, 2024451.01455.29449.57454.46452.7222,733,500
Dec 16, 2024447.27452.18445.28451.59449.8623,598,800
Dec 13, 2024448.44451.43445.58447.27445.5620,177,800
Dec 12, 2024449.11456.16449.11449.56447.8420,834,800
Dec 11, 2024444.05450.35444.05448.99447.2719,200,200
Dec 10, 2024444.39449.62441.60443.33441.6318,469,500
Dec 9, 2024442.60448.33440.50446.02444.3119,144,400
Dec 6, 2024442.30446.10441.77443.57441.8718,821,000
Dec 5, 2024437.92444.66436.17442.62440.9221,697,800
Dec 4, 2024433.03439.67432.63437.42435.7426,009,400
Dec 3, 2024429.84432.47427.74431.20429.5518,302,000
Dec 2, 2024421.57433.00421.31430.98429.3320,207,200
Nov 29, 2024420.09424.88417.80423.46421.8416,271,900
Nov 27, 2024425.11427.23422.02422.99421.3718,332,400
Nov 26, 2024419.59429.04418.85427.99426.3523,458,900
Nov 25, 2024418.38421.08414.85418.79417.1927,691,100
Nov 22, 2024411.37417.40411.06417.00415.4024,814,600
Nov 21, 2024 0.83 Dividend
Nov 21, 2024419.50419.78410.29412.87411.2920,780,200
Nov 20, 2024416.87417.29410.58415.49413.0719,191,700
Nov 19, 2024413.11417.94411.55417.79415.3618,133,500
Nov 18, 2024414.87418.40412.10415.76413.3424,727,000
Nov 15, 2024419.82422.80413.64415.00412.5828,247,600
Nov 14, 2024425.00428.17420.00426.89424.4130,246,900
Nov 13, 2024421.64429.33418.21425.20422.7321,502,200
Nov 12, 2024418.25424.44417.20423.03420.5719,401,200
Nov 11, 2024422.52424.81416.00418.01415.5824,503,300
Nov 8, 2024425.32426.50421.78422.54420.0816,891,400
Nov 7, 2024421.28426.85419.88425.43422.9519,901,800
Nov 6, 2024412.42420.45410.52420.18417.7326,681,800
Nov 5, 2024408.37414.90408.08411.46409.0717,626,000
Nov 4, 2024409.80410.42405.57408.46406.0819,672,300
Nov 1, 2024409.01415.50407.50410.37407.9824,230,400
Oct 31, 2024415.36416.16406.30406.35403.9953,971,000
Oct 30, 2024437.44438.50432.10432.53430.0129,749,100
Oct 29, 2024428.00433.17425.80431.95429.4417,644,100
Oct 28, 2024431.66431.94426.30426.59424.1114,882,400
Oct 25, 2024426.76432.52426.57428.15425.6616,899,100
Oct 24, 2024425.33425.98422.40424.73422.2613,581,600
Oct 23, 2024430.86431.08422.53424.60422.1319,654,400
Oct 22, 2024418.49430.58418.04427.51425.0225,482,200
Oct 21, 2024416.12418.96413.75418.78416.3414,206,100
Oct 18, 2024417.14419.65416.26418.16415.7317,145,300
Oct 17, 2024422.36422.50415.59416.72414.2914,820,000
Oct 16, 2024415.17416.36410.48416.12413.7015,508,900
Oct 15, 2024422.18422.48415.26418.74416.3018,900,200
Oct 14, 2024417.77424.04417.52419.14416.7016,653,100
Oct 11, 2024416.14417.13413.25416.32413.9014,144,900
Oct 10, 2024415.23417.35413.15415.84413.4213,848,400
Oct 9, 2024415.86420.38414.30417.46415.0314,974,300
Oct 8, 2024410.90415.66408.17414.71412.3019,229,300
Oct 7, 2024416.00417.11409.00409.54407.1620,919,800
Oct 4, 2024418.24419.75414.97416.06413.6419,169,700
Oct 3, 2024417.63419.55414.29416.54414.1213,686,400
Oct 2, 2024422.58422.82416.71417.13414.7016,582,300
Oct 1, 2024428.45428.48418.81420.69418.2419,092,900
Sep 30, 2024428.21430.42425.37430.30427.8016,807,300
Sep 27, 2024431.52431.85427.47428.02425.5314,896,100
Sep 26, 2024435.09435.30429.13431.31428.8014,492,000
Sep 25, 2024429.83433.12428.57432.11429.6013,396,400
Sep 24, 2024433.00433.35426.10429.17426.6717,015,800
Sep 23, 2024434.28436.46430.39433.51430.9915,128,900
Sep 20, 2024437.22439.24434.22435.27432.7455,167,100
Sep 19, 2024441.23441.50436.90438.69436.1421,706,600
Sep 18, 2024435.00436.03430.41430.81428.3018,898,000
Sep 17, 2024440.23441.85432.27435.15432.6218,874,200
Sep 16, 2024430.60433.53428.22431.34428.8313,834,700
Sep 13, 2024425.83431.83425.46430.59428.0815,874,600
Sep 12, 2024423.31427.37419.75427.00424.5117,395,700
Sep 11, 2024415.50423.99409.58423.04420.5819,266,900
Sep 10, 2024408.20416.33407.70414.20411.7919,594,300
Sep 9, 2024407.24408.65402.15405.72403.3615,295,100
Sep 6, 2024409.06410.65400.80401.70399.3619,609,500
Sep 5, 2024407.62413.10406.13408.39406.0114,195,500
Sep 4, 2024405.91411.24404.37408.90406.5215,135,800
Sep 3, 2024417.91419.88407.03409.44407.0620,313,600
Aug 30, 2024415.60417.49412.13417.14414.7124,308,300
Aug 29, 2024414.94422.05410.60413.12410.7217,045,200
Aug 28, 2024414.88415.00407.31410.60408.2114,882,700
Aug 27, 2024412.86414.36410.25413.84411.4313,492,900
Aug 26, 2024416.37417.28411.34413.49411.0813,152,800
Aug 23, 2024416.98419.26412.09416.79414.3618,493,800
Aug 22, 2024424.36426.79414.61415.55413.1319,361,900
Aug 21, 2024424.08426.40421.72424.14421.6716,067,300
Aug 20, 2024421.70425.86421.64424.80422.3316,387,600
Aug 19, 2024418.96421.75416.46421.53419.0815,234,000
Aug 16, 2024420.60421.34417.30418.47416.0322,775,600
Aug 15, 2024 0.75 Dividend
Aug 15, 2024419.80421.11417.66421.03418.5820,752,100
Aug 14, 2024414.80417.72412.45416.86413.6918,267,000
Aug 13, 2024409.59414.95409.57414.01410.8619,414,300
Aug 12, 2024407.06408.76404.24406.81403.7116,762,900
Aug 9, 2024404.03408.05402.26406.02402.9319,276,700
Aug 8, 2024402.44405.86399.94402.69399.6320,203,000
Aug 7, 2024408.64410.08397.47398.43395.4020,650,900
Aug 6, 2024400.00405.67398.50399.61396.5724,946,500
Aug 5, 2024389.17401.04385.58395.15392.1440,709,200
Aug 2, 2024412.49415.00404.34408.49405.3829,437,900
Aug 1, 2024420.79427.46413.09417.11413.9430,296,400
Jul 31, 2024420.50421.78412.21418.35415.1742,891,400
Jul 30, 2024427.72429.05417.36422.92419.7032,687,600
Jul 29, 2024431.58432.15424.70426.73423.4815,125,800
Jul 26, 2024418.20428.92417.27425.27422.0323,583,800
Jul 25, 2024428.80429.80417.51418.40415.2229,943,800
Jul 24, 2024440.45441.48427.59428.90425.6426,805,800
Jul 23, 2024443.90448.39443.10444.85441.4713,107,100
Jul 22, 2024441.79444.60438.91442.94439.5715,808,800
Jul 19, 2024433.10441.14432.00437.11433.7820,940,400
Jul 18, 2024444.34444.65434.40440.37437.0220,794,800
Jul 17, 2024442.59444.85439.18443.52440.1521,778,000
Jul 16, 2024454.22454.30446.66449.52446.1017,175,700
Jul 15, 2024453.30457.26451.43453.96450.5114,429,400
Jul 12, 2024454.33456.36450.65453.55450.1016,324,300
Jul 11, 2024462.98464.78451.55454.70451.2423,111,200
Jul 10, 2024461.22466.46458.86466.25462.7018,196,100
Jul 9, 2024467.00467.33458.00459.54456.0417,207,200
Jul 8, 2024466.55467.70464.46466.24462.6912,962,300
Jul 5, 2024459.61468.35458.97467.56464.0016,000,300
Jul 3, 2024458.19461.02457.88460.77457.269,932,800
Jul 2, 2024453.20459.59453.11459.28455.7913,979,800
Jul 1, 2024448.66457.37445.66456.73453.2517,662,800
Jun 28, 2024453.07455.38446.41446.95443.5528,362,300
Jun 27, 2024452.18456.17451.77452.85449.4014,806,300
Jun 26, 2024449.00453.60448.19452.16448.7216,507,000
Jun 25, 2024448.25451.42446.75450.95447.5216,413,400
Jun 24, 2024449.80452.75446.41447.67444.2615,913,700
Jun 21, 2024447.38450.58446.51449.78446.3634,187,100
Jun 20, 2024446.30446.53441.27445.70442.3119,877,400
Jun 18, 2024449.71450.14444.89446.34442.9417,112,500
Jun 17, 2024442.59450.94440.72448.37444.9620,790,000
Jun 14, 2024438.28443.14436.72442.57439.2013,582,000
Jun 13, 2024440.85443.39439.37441.58438.2215,960,600
Jun 12, 2024435.32443.40433.25441.06437.7022,366,200
Jun 11, 2024425.48432.82425.25432.68429.3914,551,100
Jun 10, 2024424.70428.08423.89427.87424.6113,982,900
Jun 7, 2024426.20426.28423.00423.85420.6313,621,700
Jun 6, 2024424.01425.31420.58424.52421.2914,861,300
Jun 5, 2024417.81424.08416.30424.01420.7816,988,000
Jun 4, 2024412.43416.44409.68416.07412.9014,348,900
Jun 3, 2024415.53416.43408.92413.52410.3717,484,700
May 31, 2024416.75416.75404.51415.13411.9747,995,300
May 30, 2024424.30424.30414.24414.67411.5128,394,500
May 29, 2024425.69430.94425.69429.17425.9015,517,100
May 28, 2024429.63430.82426.60430.32427.0515,718,000
May 24, 2024427.19431.06424.41430.16426.8911,855,300
May 23, 2024432.97433.60425.42427.00423.7517,211,700
May 22, 2024430.09432.41427.13430.52427.2418,073,700
May 21, 2024426.83432.97424.85429.04425.7821,453,300
May 20, 2024420.21426.77419.99425.34422.1016,272,100
May 17, 2024422.54422.92418.03420.21417.0115,352,200
May 16, 2024421.80425.42420.35420.99417.7917,530,100
May 15, 2024 0.75 Dividend
May 15, 2024417.90423.81417.27423.08419.8622,239,500
May 14, 2024412.02417.49411.55416.56412.6515,109,300
May 13, 2024418.01418.35410.82413.72409.8315,440,200
May 10, 2024412.94415.38411.80414.74410.8413,402,300
May 9, 2024410.57412.72409.10412.32408.4514,689,700
May 8, 2024408.17412.23406.71410.54406.6811,792,300
May 7, 2024414.66414.67409.09409.34405.4920,018,200
May 6, 2024408.76413.93406.37413.54409.6516,996,600
May 3, 2024402.28407.15401.86406.66402.8417,446,700
May 2, 2024397.66399.93394.65397.84394.1017,709,400
May 1, 2024392.61401.72390.31394.94391.2323,562,500
Apr 30, 2024401.49402.16389.17389.33385.6728,781,400
Apr 29, 2024405.25406.32399.19402.25398.4719,582,100
Apr 26, 2024412.17413.00405.76406.32402.5029,694,700
Apr 25, 2024394.03399.89388.03399.04395.2940,586,500
Apr 24, 2024409.56412.47406.78409.06405.2215,065,300
Apr 23, 2024404.24408.20403.06407.57403.7415,734,500
Apr 22, 2024400.08402.85395.75400.96397.1920,286,900
Apr 19, 2024404.03405.48397.77399.12395.3730,565,800
Apr 18, 2024410.63411.89403.95404.27400.4721,029,900
Apr 17, 2024417.25418.88410.33411.84407.9715,855,500
Apr 16, 2024414.57418.40413.73414.58410.6816,765,600
Apr 15, 2024426.60426.82413.43413.64409.7520,273,500
Apr 12, 2024424.05425.18419.77421.90417.9419,253,800
Apr 11, 2024425.82429.37422.36427.93423.9117,966,400
Apr 10, 2024422.19424.03419.70423.26419.2816,216,600
Apr 9, 2024426.44427.74421.62426.28422.2712,496,900
Apr 8, 2024425.17427.28423.30424.59420.6014,272,400
Apr 5, 2024420.01426.51418.32425.52421.5216,554,800
Apr 4, 2024424.99428.67417.57417.88413.9519,370,900
Apr 3, 2024419.73423.26419.09420.45416.5016,502,300
Apr 2, 2024420.11422.38417.84421.44417.4817,912,000
Apr 1, 2024423.95427.89422.22424.57420.5816,316,000
Mar 28, 2024420.96421.87419.12420.72416.7721,871,200
Mar 27, 2024424.44424.45419.01421.43417.4716,705,000
Mar 26, 2024425.61425.99421.35421.65417.6916,725,600
Mar 25, 2024425.24427.41421.61422.86418.8918,060,500
Mar 22, 2024429.70429.86426.07428.74424.7117,648,500
Mar 21, 2024429.83430.82427.16429.37425.3421,296,200
Mar 20, 2024422.00425.96420.66425.23421.2317,860,100
Mar 19, 2024417.83421.67415.55421.41417.4519,837,900
Mar 18, 2024414.25420.73413.78417.32413.4020,106,000
Mar 15, 2024419.29422.60412.79416.42412.5145,079,900
Mar 14, 2024420.24427.82417.99425.22421.2234,157,300
Mar 13, 2024418.10418.18411.45415.10411.2017,115,900
Mar 12, 2024407.62415.57406.79415.28411.3822,457,000
Mar 11, 2024403.76405.68401.26404.52400.7216,120,800
Mar 8, 2024407.96410.42404.33406.22402.4018,002,200
Mar 7, 2024406.12409.78402.24409.14405.3018,718,500
Mar 6, 2024402.97405.16398.39402.09398.3122,344,100
Mar 5, 2024413.96414.25400.64402.65398.8726,919,200
Mar 4, 2024413.44417.35412.32414.92411.0217,596,000
Mar 1, 2024411.27415.87410.88415.50411.6017,823,400
Feb 29, 2024408.64414.20405.92413.64409.7531,947,300
Feb 28, 2024408.18409.30405.32407.72403.8913,183,100
Feb 27, 2024407.99408.32403.85407.48403.6514,835,800
Feb 26, 2024411.46412.16407.36407.54403.7116,193,500
Feb 23, 2024415.67415.86408.97410.34406.4816,295,900
Feb 22, 2024410.19412.83408.57411.65407.7827,009,900
Feb 21, 2024400.17402.29397.22402.18398.4018,518,900
Feb 20, 2024403.24404.49398.01402.79399.0124,307,900
Feb 16, 2024407.96408.29403.44404.06400.2622,296,500
Feb 15, 2024408.14409.13404.29406.56402.7421,825,500
Feb 14, 2024 0.75 Dividend
Feb 14, 2024408.07409.84404.57409.49405.6420,401,200
Feb 13, 2024404.94410.07403.39406.32401.7627,824,900
Feb 12, 2024420.56420.74414.75415.26410.6021,202,900
Feb 9, 2024415.25420.82415.09420.55415.8322,032,800
Feb 8, 2024414.05415.56412.53414.11409.4621,225,300
Feb 7, 2024407.44414.30407.40414.05409.4022,340,500
Feb 6, 2024405.88407.97402.91405.49400.9418,382,600
Feb 5, 2024409.90411.16403.99405.65401.1025,352,300
Feb 2, 2024403.81412.65403.56411.22406.6028,256,700
Feb 1, 2024401.83408.00401.80403.78399.2530,657,700
Jan 31, 2024406.96415.32397.21397.58393.1247,871,100
Jan 30, 2024412.26413.05406.45408.59404.0033,477,600
Jan 29, 2024406.06409.98404.33409.72405.1224,510,200
Jan 26, 2024404.37406.17402.43403.93399.4017,803,300
Jan 25, 2024404.32407.01402.53404.87400.3321,021,200
Jan 24, 2024401.54405.63400.45402.56398.0424,867,000
Jan 23, 2024395.75399.38393.93398.90394.4220,525,900
Jan 22, 2024400.02400.62393.59396.51392.0627,016,900
Jan 19, 2024395.76398.67393.50398.67394.2029,331,100
Jan 18, 2024391.72393.99390.12393.87389.4523,392,100
Jan 17, 2024387.98390.11384.81389.47385.1022,234,100
Jan 16, 2024393.66394.03387.62390.27385.8927,202,300
Jan 12, 2024385.49388.68384.65388.47384.1121,661,200
Jan 11, 2024386.00390.68380.38384.63380.3127,850,800
Jan 10, 2024376.37384.17376.32382.77378.4725,514,200
Jan 9, 2024372.01375.99371.19375.79371.5720,830,000
Jan 8, 2024369.30375.20369.01374.69370.4823,134,000
Jan 5, 2024368.97372.06366.50367.75363.6221,004,600
Jan 4, 2024370.67373.10367.17367.94363.8120,901,500
Jan 3, 2024369.01373.26368.51370.60366.4423,083,500
Jan 2, 2024373.86375.90366.77370.87366.7125,258,600
Dec 29, 2023376.00377.16373.48376.04371.8218,730,800
Dec 28, 2023375.37376.46374.16375.28371.0714,327,000
Dec 27, 2023373.69375.06372.81374.07369.8714,905,400
Dec 26, 2023375.00376.94373.50374.66370.4512,673,100
Dec 22, 2023373.68375.18372.71374.58370.3817,107,500
Dec 21, 2023372.56374.41370.04373.54369.3517,708,000
Dec 20, 2023375.00376.03370.53370.62366.4626,316,700
Dec 19, 2023371.49373.26369.84373.26369.0720,603,700
Dec 18, 2023369.45373.00368.68372.65368.4721,802,900
Dec 15, 2023366.85372.40366.28370.73366.5778,502,300
Dec 14, 2023373.31373.76364.13365.93361.8243,277,500
Dec 13, 2023376.02377.64370.77374.37370.1730,955,500
Dec 12, 2023370.85374.42370.46374.38370.1824,838,300
Dec 11, 2023368.48371.60366.10371.30367.1327,708,800
Dec 8, 2023369.20374.46368.23374.23370.0320,154,400
Dec 7, 2023368.23371.45366.32370.95366.7923,118,900
Dec 6, 2023373.54374.18368.03368.80364.6621,182,100
Dec 5, 2023366.45373.08365.62372.52368.3423,065,000
Dec 4, 2023369.10369.52362.90369.14365.0032,063,300
Dec 1, 2023376.76378.16371.31374.51370.3133,040,500
Nov 30, 2023378.49380.09375.47378.91374.6630,554,400
Nov 29, 2023383.76384.30377.44378.85374.6028,963,400
Nov 28, 2023378.35383.00378.16382.70378.4020,453,100
Nov 27, 2023376.78380.64376.20378.61374.3622,179,200
Nov 24, 2023377.33377.97375.14377.43373.1910,176,600
Nov 22, 2023378.00379.79374.97377.85373.6123,345,300
Nov 21, 2023375.67376.22371.12373.07368.8828,423,100
Nov 20, 2023371.22378.87371.00377.44373.2052,465,100
Nov 17, 2023373.61374.37367.00369.85365.7040,157,000
Nov 16, 2023370.96376.35370.18376.17371.9527,182,300
Nov 15, 2023 0.75 Dividend
Nov 15, 2023371.28373.13367.11369.67365.5226,860,100
Nov 14, 2023371.01371.95367.35370.27365.3727,683,900
Nov 13, 2023368.22368.47365.90366.68361.8319,986,500
Nov 10, 2023361.49370.10361.07369.67364.7828,042,100
Nov 9, 2023362.30364.79360.36360.69355.9224,847,300
Nov 8, 2023361.68363.87360.55363.20358.4026,767,800
Nov 7, 2023359.40362.46357.63360.53355.7625,833,900
Nov 6, 2023353.45357.54353.35356.53351.8123,828,300
Nov 3, 2023349.63354.39347.33352.80348.1323,637,700
Nov 2, 2023347.24348.83344.77348.32343.7124,348,100
Nov 1, 2023339.79347.42339.65346.07341.4928,158,800
Oct 31, 2023338.85339.00334.69338.11333.6420,265,300
Oct 30, 2023333.41339.45331.83337.31332.8522,828,100
Oct 27, 2023330.43336.72328.40329.81325.4529,856,500
Oct 26, 2023340.54341.63326.94327.89323.5537,828,500
Oct 25, 2023345.02346.20337.62340.67336.1655,053,800
Oct 24, 2023331.30331.84327.60330.53326.1631,153,600
Oct 23, 2023325.47332.73324.39329.32324.9624,374,700
Oct 20, 2023331.72331.92325.45326.67322.3525,027,700
Oct 19, 2023332.15336.88330.91331.32326.9425,052,100
Oct 18, 2023332.49335.59328.30330.11325.7423,153,600
Oct 17, 2023329.59333.46327.41332.06327.6718,338,500
Oct 16, 2023331.05336.14330.60332.64328.2422,158,000
Oct 13, 2023332.38333.83326.36327.73323.4021,072,400
Oct 12, 2023330.57333.63328.72331.16326.7819,313,100
Oct 11, 2023331.21332.82329.14332.42328.0220,063,200
Oct 10, 2023330.96331.10327.67328.39324.0520,557,100
Oct 9, 2023324.75330.30323.18329.82325.4619,891,200
Oct 6, 2023316.55329.19316.30327.26322.9325,673,600
Oct 5, 2023319.09319.98314.90319.36315.1416,965,600
Oct 4, 2023314.03320.04314.00318.96314.7420,720,100
Oct 3, 2023320.83321.39311.21313.39309.2421,033,500
Oct 2, 2023316.28321.89315.18321.80317.5420,570,000
Sep 29, 2023317.75319.47314.98315.75311.5724,147,300
Sep 28, 2023310.99315.48309.45313.64309.4919,683,600
Sep 27, 2023312.30314.30309.69312.79308.6519,410,100
Sep 26, 2023315.13315.88310.02312.14308.0126,297,600
Sep 25, 2023316.59317.67315.00317.54313.3417,836,000
Sep 22, 2023321.32321.45316.15317.01312.8221,447,900
Sep 21, 2023319.26325.35315.00319.53315.3035,560,400
Sep 20, 2023329.51329.59320.51320.77316.5321,436,500
Sep 19, 2023326.17329.39324.51328.65324.3016,505,900
Sep 18, 2023327.80330.40326.36329.06324.7116,834,200
Sep 15, 2023336.92337.40329.65330.22325.8537,679,800
Sep 14, 2023339.15340.86336.57338.70334.2220,267,000
Sep 13, 2023331.31336.85331.17336.06331.6216,544,400
Sep 12, 2023335.82336.79331.48331.77327.3817,565,500
Sep 11, 2023337.24338.42335.43337.94333.4716,583,300
Sep 8, 2023330.09336.16329.46334.27329.8519,530,100
Sep 7, 2023331.29333.08329.03329.91325.5518,381,000
Sep 6, 2023333.38334.46330.18332.88328.4817,535,800
Sep 5, 2023329.00334.85328.66333.55329.1418,553,900
Sep 1, 2023331.31331.99326.78328.66324.3114,942,000
Aug 31, 2023329.20330.91326.78327.76323.4226,411,000
Aug 30, 2023328.67329.81326.45328.79324.4415,222,100
Aug 29, 2023321.88328.98321.88328.41324.0719,284,600
Aug 28, 2023325.66326.15321.72323.70319.4214,808,500
Aug 25, 2023321.47325.36318.80322.98318.7121,684,100
Aug 24, 2023332.85332.98319.96319.97315.7423,281,400
Aug 23, 2023323.82329.20323.46327.00322.6721,166,400
Aug 22, 2023325.50326.08321.46322.46318.1916,084,600
Aug 21, 2023317.93322.77317.04321.88317.6224,040,000
Aug 18, 2023314.49318.38311.55316.48312.2924,755,000
Aug 17, 2023320.54321.87316.21316.88312.6921,257,200
Aug 16, 2023 0.68 Dividend
Aug 16, 2023320.80324.42319.80320.40316.1620,698,900
Aug 15, 2023323.00325.09320.90321.86316.9316,966,300
Aug 14, 2023321.39324.06320.08324.04319.0818,836,100
Aug 11, 2023320.26322.41319.21321.01316.0924,355,500
Aug 10, 2023326.02328.26321.18322.93317.9920,113,700
Aug 9, 2023326.47327.11321.05322.23317.3022,373,300
Aug 8, 2023326.96328.75323.00326.05321.0622,327,600
Aug 7, 2023328.37331.11327.52330.11325.0617,741,500
Aug 4, 2023331.88335.14327.24327.78322.7623,741,500
Aug 3, 2023326.00329.88325.95326.66321.6618,253,700
Aug 2, 2023333.63333.63326.36327.50322.4927,761,300
Aug 1, 2023335.19338.54333.70336.34331.1918,311,900
Jul 31, 2023336.92337.70333.36335.92330.7825,446,000
Jul 28, 2023333.67340.01333.17338.37333.1928,484,900
Jul 27, 2023340.48341.33329.05330.72325.6639,635,300
Jul 26, 2023341.44344.67333.11337.77332.6058,383,700
Jul 25, 2023347.11351.89345.07350.98345.6141,637,700
Jul 24, 2023345.85346.92342.31345.11339.8326,678,100
Jul 21, 2023349.15350.30339.83343.77338.5169,405,400
Jul 20, 2023353.57357.97345.37346.87341.5633,778,400
Jul 19, 2023361.75362.46352.44355.08349.6439,732,900
Jul 18, 2023345.83366.78342.17359.49353.9964,738,600
Jul 17, 2023345.68346.99342.20345.73340.4420,363,900
Jul 14, 2023347.59351.43344.31345.24339.9528,352,700
Jul 13, 2023339.56343.74339.02342.66337.4120,567,200
Jul 12, 2023336.60341.65335.67337.20332.0429,995,300
Jul 11, 2023331.06332.86327.00332.47327.3826,698,200
Jul 10, 2023334.60335.23327.59331.83326.7532,791,400
Jul 7, 2023339.32341.79337.00337.22332.0621,214,800
Jul 6, 2023337.30342.99335.50341.27336.0428,161,200
Jul 5, 2023335.09341.65334.73338.15332.9718,172,400
Jul 3, 2023339.19340.90336.57337.99332.8112,508,700
Jun 30, 2023337.75342.73337.20340.54335.3326,832,800
Jun 29, 2023334.71336.11332.62335.05329.9216,997,000
Jun 28, 2023334.66337.98333.81335.85330.7120,259,500
Jun 27, 2023331.86336.15329.30334.57329.4524,354,100
Jun 26, 2023333.72336.11328.49328.60323.5721,520,600
Jun 23, 2023334.36337.96333.45335.02329.8923,146,900
Jun 22, 2023334.12340.12333.34339.71334.5123,556,800
Jun 21, 2023336.37337.73332.07333.56328.4525,117,800
Jun 20, 2023339.31342.08335.86338.05332.8726,375,400
Jun 16, 2023351.32351.47341.95342.33337.0946,552,000
Jun 15, 2023337.48349.84337.20348.10342.7738,899,100
Jun 14, 2023334.34339.04332.81337.34332.1726,003,800
Jun 13, 2023334.47336.98330.39334.29329.1722,951,300
Jun 12, 2023328.58332.10325.16331.85326.7724,260,300
Jun 9, 2023324.99329.99324.41326.79321.7922,529,000
Jun 8, 2023323.94326.64323.35325.26320.2823,277,700
Jun 7, 2023331.65334.49322.50323.38318.4340,717,100
Jun 6, 2023335.33335.37332.17333.68328.5720,396,200
Jun 5, 2023335.22338.56334.66335.94330.8021,307,100
Jun 2, 2023334.25337.50332.55335.40330.2625,873,800
Jun 1, 2023325.93333.53324.72332.58327.4926,773,900
May 31, 2023332.29335.94327.33328.39323.3645,950,600
May 30, 2023335.23335.74330.52331.21326.1429,503,100
May 26, 2023324.02333.40323.88332.89327.7936,630,600
May 25, 2023323.24326.90320.00325.92320.9343,301,700
May 24, 2023314.73316.50312.61313.85309.0423,384,900
May 23, 2023320.03322.72315.25315.26310.4330,797,200
May 22, 2023318.60322.59318.01321.18316.2624,115,700
May 19, 2023316.74318.75316.37318.34313.4727,546,700
May 18, 2023314.53319.04313.72318.52313.6427,276,000
May 17, 2023 0.68 Dividend
May 17, 2023312.29314.43310.74314.00309.1924,315,000
May 16, 2023309.83313.71309.83311.74306.3026,730,300
May 15, 2023309.10309.90307.59309.46304.0616,336,500
May 12, 2023310.55310.65306.60308.97303.5819,774,700
May 11, 2023310.10311.12306.26310.11304.7031,680,200
May 10, 2023308.62313.00307.67312.31306.8630,078,000
May 9, 2023308.00310.04306.31307.00301.6421,340,800
May 8, 2023310.13310.20306.09308.65303.2621,318,600
May 5, 2023305.72311.97304.27310.65305.2328,197,100
May 4, 2023306.24307.76303.40305.41300.0822,519,900
May 3, 2023306.62308.61304.09304.40299.0922,360,800
May 2, 2023307.76309.18303.91305.41300.0826,404,400
May 1, 2023306.97308.60305.15305.56300.2321,294,100
Apr 28, 2023304.01308.93303.31307.26301.9036,469,600
Apr 27, 2023295.97305.20295.25304.83299.5146,462,600
Apr 26, 2023296.70299.57292.73295.37290.2164,599,200
Apr 25, 2023279.51281.60275.37275.42270.6145,772,200
Apr 24, 2023282.09284.95278.72281.77276.8526,611,000
Apr 21, 2023285.01286.27283.06285.76280.7721,676,400
Apr 20, 2023285.25289.03285.08286.11281.1123,244,400
Apr 19, 2023285.99289.05284.54288.45283.4117,150,300
Apr 18, 2023291.57291.76287.01288.37283.3420,161,800
Apr 17, 2023289.93291.60286.16288.80283.7623,836,200
Apr 14, 2023287.00288.48283.69286.14281.1420,987,900
Apr 13, 2023283.59289.90283.17289.84284.7824,222,700
Apr 12, 2023284.79287.01281.96283.49278.5427,403,400
Apr 11, 2023285.75285.98281.64282.83277.8927,276,600
Apr 10, 2023289.21289.60284.71289.39284.3423,103,000
Apr 6, 2023283.21292.08282.03291.60286.5129,770,300
Apr 5, 2023285.85287.15282.92284.34279.3822,064,800
Apr 4, 2023287.23290.45285.67287.18282.1725,824,300
Apr 3, 2023286.52288.27283.95287.23282.2224,883,300
Mar 31, 2023283.73289.27283.00288.30283.2732,766,000
Mar 30, 2023284.23284.46281.48284.05279.0925,053,400
Mar 29, 2023278.96281.14278.41280.51275.6125,087,000
Mar 28, 2023275.79276.14272.05275.23270.4221,878,600
Mar 27, 2023280.50281.46275.52276.38271.5526,840,200
Mar 24, 2023277.24280.63275.28280.57275.6728,172,000
Mar 23, 2023277.94281.06275.20277.66272.8136,610,900
Mar 22, 2023273.40281.04272.18272.29267.5434,873,300
Mar 21, 2023274.88275.00269.52273.78269.0034,558,700
Mar 20, 2023276.98277.48269.85272.23267.4843,466,600
Mar 17, 2023278.26283.33276.32279.43274.5569,527,400
Mar 16, 2023265.21276.56263.28276.20271.3854,768,800
Mar 15, 2023259.98266.48259.21265.44260.8146,028,000
Mar 14, 2023256.75261.07255.86260.79256.2433,620,300
Mar 13, 2023247.40257.91245.73253.92249.4933,339,700
Mar 10, 2023251.08252.79247.60248.59244.2528,333,900
Mar 9, 2023255.82259.56251.58252.32247.9126,653,400
Mar 8, 2023254.04254.54250.81253.70249.2717,340,200
Mar 7, 2023256.30257.69253.39254.15249.7121,473,200
Mar 6, 2023256.43260.12255.98256.87252.3924,109,800
Mar 3, 2023252.19255.62251.39255.29250.8330,760,100
Mar 2, 2023246.55251.40245.61251.11246.7324,808,200
Mar 1, 2023250.76250.93245.79246.27241.9727,565,300
Feb 28, 2023249.07251.49248.73249.42245.0722,491,000
Feb 27, 2023252.46252.82249.39250.16245.7921,190,000
Feb 24, 2023249.96251.00248.10249.22244.8724,990,900
Feb 23, 2023255.56256.84250.48254.77250.3229,219,100
Feb 22, 2023254.09254.34250.34251.51247.1222,491,100
Feb 21, 2023254.48255.49251.59252.67248.2628,397,400
Feb 17, 2023259.39260.09256.00258.06253.5530,000,100
Feb 16, 2023264.02266.74261.90262.15257.5729,603,600
Feb 15, 2023 0.68 Dividend
Feb 15, 2023268.32270.73266.18269.32264.6228,922,400
Feb 14, 2023272.67274.97269.28272.17266.7537,047,900
Feb 13, 2023267.64274.60267.15271.32265.9244,630,900
Feb 10, 2023261.53264.09260.66263.10257.8625,818,500
Feb 9, 2023273.80273.98262.80263.62258.3742,375,100
Feb 8, 2023273.20276.76266.21266.73261.4254,686,000
Feb 7, 2023260.53268.77260.08267.56262.2350,841,400
Feb 6, 2023257.44258.30254.78256.77251.6622,518,000
Feb 3, 2023259.54264.20257.10258.35253.2129,077,300
Feb 2, 2023258.82264.69257.25264.60259.3339,940,400
Feb 1, 2023248.00255.18245.47252.75247.7231,259,900
Jan 31, 2023243.45247.95242.95247.81242.8826,541,100
Jan 30, 2023244.51245.60242.20242.71237.8825,867,400
Jan 27, 2023248.99249.83246.83248.16243.2226,498,900
Jan 26, 2023243.65248.31242.00248.00243.0633,454,500
Jan 25, 2023234.48243.30230.90240.61235.8266,526,600
Jan 24, 2023242.50243.95240.44242.04237.2240,234,400
Jan 23, 2023241.10245.17239.65242.58237.7531,934,000
Jan 20, 2023234.86240.74234.51240.22235.4435,389,800
Jan 19, 2023233.78235.52230.68231.93227.3128,623,000
Jan 18, 2023241.57242.38235.52235.81231.1130,028,700
Jan 17, 2023237.97240.91237.09240.35235.5629,831,300
Jan 13, 2023237.00239.37234.92239.23234.4721,333,300
Jan 12, 2023235.26239.90233.56238.51233.7627,269,500
Jan 11, 2023231.29235.95231.11235.77231.0728,669,300
Jan 10, 2023227.76231.31227.33228.85224.2927,033,900
Jan 9, 2023226.45231.24226.41227.12222.6027,369,800
Jan 6, 2023223.00225.76219.35224.93220.4543,613,600
Jan 5, 2023227.20227.55221.76222.31217.8839,585,600
Jan 4, 2023232.28232.87225.96229.10224.5450,623,400
Jan 3, 2023243.08245.75237.40239.58234.8125,740,000
Dec 30, 2022238.21239.96236.66239.82235.0421,938,500
Dec 29, 2022235.65241.92235.65241.01236.2119,770,700
Dec 28, 2022236.89239.72234.17234.53229.8617,457,100
Dec 27, 2022238.70238.93235.83236.96232.2416,688,600
Dec 23, 2022236.11238.87233.94238.73233.9821,207,000
Dec 22, 2022241.26241.99233.87238.19233.4528,651,700
Dec 21, 2022241.69245.62240.11244.43239.5623,690,600
Dec 20, 2022239.40242.91238.42241.80236.9825,150,800
Dec 19, 2022244.86245.21238.71240.45235.6629,696,400
Dec 16, 2022248.55249.84243.51244.69239.8286,102,000
Dec 15, 2022253.72254.20247.34249.01244.0535,560,400
Dec 14, 2022257.13262.59254.31257.22252.1035,410,900
Dec 13, 2022261.69263.92253.07256.92251.8042,196,900
Dec 12, 2022247.45252.54247.17252.51247.4830,665,100
Dec 9, 2022244.70248.31244.16245.42240.5320,609,700
Dec 8, 2022244.84248.74243.06247.40242.4722,611,800
Dec 7, 2022244.83246.16242.21244.37239.5020,481,500
Dec 6, 2022250.82251.86243.78245.12240.2422,463,700
Dec 5, 2022252.01253.82248.06250.20245.2223,435,300
Dec 2, 2022249.82256.06249.69255.02249.9421,528,500
Dec 1, 2022253.87256.12250.92254.69249.6226,041,500
Nov 30, 2022240.57255.33239.86255.14250.0647,594,200
Nov 29, 2022241.40242.79238.21240.33235.5417,956,300
Nov 28, 2022246.08246.65240.80241.76236.9524,778,200
Nov 25, 2022247.31248.70246.73247.49242.569,200,800
Nov 23, 2022245.11248.28244.27247.58242.6519,508,500
Nov 22, 2022243.59245.31240.71245.03240.1519,665,700
Nov 21, 2022241.43244.67241.19242.05237.2326,394,700
Nov 18, 2022243.51243.74239.03241.22236.4227,613,500
Nov 17, 2022237.78243.25237.63241.68236.8723,123,500
Nov 16, 2022 0.68 Dividend
Nov 16, 2022242.79243.80240.42241.73236.9224,093,300
Nov 15, 2022245.66247.00240.03241.97236.4831,390,100
Nov 14, 2022241.99243.91239.21241.55236.0731,123,300
Nov 11, 2022242.99247.99241.93247.11241.5134,620,200
Nov 10, 2022235.43243.33235.00242.98237.4746,268,000
Nov 9, 2022227.37228.63224.33224.51219.4227,852,900
Nov 8, 2022228.70231.65225.84228.87223.6828,192,500
Nov 7, 2022221.99228.41221.28227.87222.7033,498,000
Nov 4, 2022217.55221.59213.43221.39216.3736,789,100
Nov 3, 2022220.09220.41213.98214.25209.3936,633,900
Nov 2, 2022229.46231.30220.04220.10215.1138,407,000
Nov 1, 2022234.60235.74227.33228.17223.0030,592,300
Oct 31, 2022233.76234.92231.15232.13226.8728,357,300
Oct 28, 2022226.24236.60226.05235.87230.5240,647,700
Oct 27, 2022231.04233.69225.78226.75221.6140,424,600
Oct 26, 2022231.17238.30230.06231.32226.0882,543,200
Oct 25, 2022247.26251.04245.83250.66244.9834,775,500
Oct 24, 2022243.76247.84241.30247.25241.6524,911,200
Oct 21, 2022234.74243.00234.50242.12236.6326,299,700
Oct 20, 2022235.77241.31234.87236.15230.8021,811,000
Oct 19, 2022237.04239.61234.29236.48231.1219,985,700
Oct 18, 2022243.24243.93235.37238.50233.0926,329,600
Oct 17, 2022235.82238.96235.14237.53232.1528,142,300
Oct 14, 2022235.54237.24228.34228.56223.3830,198,600
Oct 13, 2022219.85236.10219.13234.24228.9342,551,800
Oct 12, 2022225.40227.86223.96225.75220.6321,903,900
Oct 11, 2022227.62229.06224.11225.41220.3030,474,000
Oct 10, 2022233.05234.56226.73229.25224.0529,743,600
Oct 7, 2022240.90241.32233.17234.24228.9337,769,600
Oct 6, 2022247.93250.34246.08246.79241.2020,239,900
Oct 5, 2022245.99250.58244.10249.20243.5520,347,100
Oct 4, 2022245.09250.36244.98248.88243.2434,888,400
Oct 3, 2022235.41241.61234.66240.74235.2828,880,400
Sep 30, 2022238.29240.54232.73232.90227.6235,694,800
Sep 29, 2022238.89239.95234.41237.50232.1227,484,200
Sep 28, 2022236.81242.33234.73241.07235.6129,029,700
Sep 27, 2022239.98241.80234.50236.41231.0527,018,700
Sep 26, 2022237.05241.45236.90237.45232.0727,694,200
Sep 23, 2022239.54241.13235.20237.92232.5334,176,000
Sep 22, 2022237.87243.86237.57240.98235.5231,061,200
Sep 21, 2022244.27247.66238.90238.95233.5328,625,600
Sep 20, 2022242.07243.51239.64242.45236.9526,660,300
Sep 19, 2022242.47245.14240.85244.52238.9826,826,900
Sep 16, 2022244.26245.30242.06244.74239.1939,791,800
Sep 15, 2022249.77251.40244.02245.38239.8231,530,900
Sep 14, 2022253.53254.23249.86252.22246.5023,913,000
Sep 13, 2022258.84260.40251.59251.99246.2833,353,300
Sep 12, 2022265.78267.45265.16266.65260.6118,747,700
Sep 9, 2022260.50265.23260.29264.46258.4722,084,700
Sep 8, 2022257.51260.43254.79258.52252.6620,319,900
Sep 7, 2022254.70258.83253.22258.09252.2424,126,700
Sep 6, 2022256.20257.83251.94253.25247.5121,328,200
Sep 2, 2022261.70264.74254.47256.06250.2622,855,400
Sep 1, 2022258.87260.89255.41260.40254.5023,263,400
Aug 31, 2022265.39267.11261.33261.47255.5424,791,800
Aug 30, 2022266.67267.05260.66262.97257.0122,767,100
Aug 29, 2022265.85267.40263.85265.23259.2220,338,500
Aug 26, 2022279.08280.34267.98268.09262.0127,549,300
Aug 25, 2022277.33279.02274.52278.85272.5316,583,400
Aug 24, 2022275.41277.23275.11275.79269.5418,137,000
Aug 23, 2022276.44278.86275.40276.44270.1717,527,400
Aug 22, 2022282.08282.46277.22277.75271.4525,061,100
Aug 19, 2022288.90289.25285.56286.15279.6620,570,000
Aug 18, 2022290.19291.91289.08290.17283.5917,186,200
Aug 17, 2022 0.62 Dividend
Aug 17, 2022289.74293.35289.47291.32284.7218,253,400
Aug 16, 2022291.99294.04290.42292.71285.4718,102,900
Aug 15, 2022291.00294.18290.11293.47286.2118,085,700
Aug 12, 2022288.48291.91286.94291.91284.6922,619,700
Aug 11, 2022290.85291.21286.51287.02279.9220,065,900
Aug 10, 2022288.17289.81286.94289.16282.0124,687,800
Aug 9, 2022279.64283.08277.61282.30275.3223,405,200
Aug 8, 2022284.05285.92279.32280.32273.3918,739,200
Aug 5, 2022279.15283.65278.68282.91275.9116,774,600
Aug 4, 2022281.80283.80280.17283.65276.6318,098,700
Aug 3, 2022276.76283.50276.61282.47275.4823,518,900
Aug 2, 2022276.00277.89272.38274.82268.0222,754,200
Aug 1, 2022277.82281.28275.84278.01271.1321,539,600
Jul 29, 2022277.70282.00276.63280.74273.7932,152,800
Jul 28, 2022269.75277.84267.87276.41269.5733,459,300
Jul 27, 2022261.16270.05258.85268.74262.0945,994,000
Jul 26, 2022259.86259.88249.57251.90245.6739,348,000
Jul 25, 2022261.00261.50256.81258.83252.4321,056,000
Jul 22, 2022265.24265.33259.07260.36253.9221,881,300
Jul 21, 2022259.79264.89257.03264.84258.2922,404,700
Jul 20, 2022259.90264.87258.91262.27255.7822,788,300
Jul 19, 2022257.58259.72253.68259.53253.1125,012,600
Jul 18, 2022259.75260.84253.30254.25247.9620,975,000
Jul 15, 2022255.72260.37254.77256.72250.3729,774,100
Jul 14, 2022250.57255.14245.94254.08247.7925,102,800
Jul 13, 2022250.19253.55248.11252.72246.4729,497,400
Jul 12, 2022265.88265.94252.04253.67247.3935,868,500
Jul 11, 2022265.65266.53262.18264.51257.9719,455,200
Jul 8, 2022264.79268.10263.29267.66261.0419,658,800
Jul 7, 2022265.12269.06265.02268.40261.7620,859,900
Jul 6, 2022263.75267.99262.40266.21259.6223,824,400
Jul 5, 2022256.16262.98254.74262.85256.3522,941,000
Jul 1, 2022256.39259.77254.61259.58253.1622,837,700
Jun 30, 2022257.05259.53252.90256.83250.4831,730,900
Jun 29, 2022257.59261.97255.76260.26253.8220,069,800
Jun 28, 2022263.98266.91256.32256.48250.1427,295,500
Jun 27, 2022268.21268.30263.28264.89258.3424,615,100
Jun 24, 2022261.81267.98261.72267.70261.0833,923,200
Jun 23, 2022255.57259.37253.63258.86252.4625,861,400
Jun 22, 2022251.89257.17250.37253.13246.8725,939,900
Jun 21, 2022250.26254.75249.51253.74247.4629,928,300
Jun 17, 2022244.70250.50244.03247.65241.5243,084,800
Jun 16, 2022245.98247.42243.02244.97238.9133,169,200
Jun 15, 2022248.31255.30246.42251.76245.5333,111,700
Jun 14, 2022243.86245.74241.51244.49238.4428,651,500
Jun 13, 2022245.11249.02241.53242.26236.2746,135,800
Jun 10, 2022260.58260.58252.53252.99246.7331,422,800
Jun 9, 2022267.78272.71264.63264.79258.2426,439,700
Jun 8, 2022271.71273.00269.61270.41263.7217,372,300
Jun 7, 2022266.64273.13265.94272.50265.7622,860,700
Jun 6, 2022272.06274.18267.22268.75262.1022,400,300
Jun 3, 2022270.31273.45268.41270.02263.3428,059,000
Jun 2, 2022264.45274.65261.60274.58267.7944,008,200
Jun 1, 2022275.20277.69270.04272.42265.6825,292,200
May 31, 2022272.53274.77268.93271.87265.1437,827,700
May 27, 2022268.48273.34267.56273.24266.4826,910,800
May 26, 2022262.27267.11261.43265.90259.3225,002,100
May 25, 2022258.14264.58257.13262.52256.0328,547,900
May 24, 2022257.89261.33253.50259.62253.2029,043,900
May 23, 2022255.49261.50253.43260.65254.2033,175,400
May 20, 2022257.24258.54246.44252.56246.3139,199,300
May 19, 2022253.90257.67251.88253.14246.8832,692,300
May 18, 2022 0.62 Dividend
May 18, 2022263.00263.60252.77254.08247.7931,356,000
May 17, 2022266.11268.33262.46266.82259.6128,828,800
May 16, 2022259.96265.82255.78261.50254.4432,550,900
May 13, 2022257.35263.04255.35261.12254.0734,925,100
May 12, 2022257.69259.88250.02255.35248.4551,033,800
May 11, 2022265.68271.36259.30260.55253.5148,975,900
May 10, 2022271.69273.75265.07269.50262.2239,336,400
May 9, 2022270.06272.36263.32264.58257.4447,726,000
May 6, 2022274.81279.25271.27274.73267.3137,780,300
May 5, 2022285.54286.35274.34277.35269.8643,260,400
May 4, 2022282.59290.88276.73289.98282.1533,599,300
May 3, 2022283.96284.13280.15281.78274.1725,978,600
May 2, 2022277.71284.94276.22284.47276.7935,151,100
Apr 29, 2022288.61289.88276.50277.52270.0337,073,900
Apr 28, 2022285.19290.98281.46289.63281.8133,646,600
Apr 27, 2022282.10290.97279.16283.22275.5763,477,700
Apr 26, 2022277.50278.36270.00270.22262.9246,518,400
Apr 25, 2022273.29281.11270.77280.72273.1435,678,900
Apr 22, 2022281.68283.20273.38274.03266.6329,405,800
Apr 21, 2022288.58293.30280.06280.81273.2329,454,600
Apr 20, 2022289.40289.70285.37286.36278.6322,906,700
Apr 19, 2022279.38286.17278.41285.30277.6022,297,700
Apr 18, 2022278.91282.46278.34280.52272.9420,778,000
Apr 14, 2022288.09288.31279.32279.83272.2728,221,600
Apr 13, 2022282.73288.58281.30287.62279.8521,907,200
Apr 12, 2022289.24290.74280.49282.06274.4430,966,700
Apr 11, 2022291.79292.61285.00285.26277.5634,569,300
Apr 8, 2022300.44301.12296.28296.97288.9524,361,900
Apr 7, 2022296.66303.65296.35301.37293.2331,411,200
Apr 6, 2022305.19307.00296.71299.50291.4140,110,400
Apr 5, 2022313.27314.87309.87310.88302.4823,156,700
Apr 4, 2022310.09315.11309.71314.97306.4624,289,600
Apr 1, 2022309.37310.13305.54309.42301.0627,110,500
Mar 31, 2022313.90315.14307.89308.31299.9833,422,100
Mar 30, 2022313.76315.95311.58313.86305.3828,163,600
Mar 29, 2022313.91315.82309.05315.41306.8930,393,400
Mar 28, 2022304.33310.80304.33310.70302.3129,578,200
Mar 25, 2022305.23305.50299.29303.68295.4822,566,500
Mar 24, 2022299.14304.20298.32304.10295.8924,484,500
Mar 23, 2022300.51303.23297.72299.49291.4025,715,400
Mar 22, 2022299.80305.00298.77304.06295.8527,599,700
Mar 21, 2022298.89300.14294.90299.16291.0828,351,200
Mar 18, 2022295.37301.00292.73300.43292.3243,390,600
Mar 17, 2022293.29295.61289.37295.22287.2530,816,600
Mar 16, 2022289.11294.57283.20294.39286.4437,826,300
Mar 15, 2022280.35287.82278.73287.15279.4034,245,100
Mar 14, 2022280.34285.40275.82276.44268.9730,660,700
Mar 11, 2022287.96289.51279.43280.07272.5127,209,300
Mar 10, 2022283.02286.60280.58285.59277.8830,628,000
Mar 9, 2022283.44289.60280.78288.50280.7135,204,500
Mar 8, 2022277.80283.96270.00275.85268.4048,159,500
Mar 7, 2022288.53289.69278.53278.91271.3843,157,200
Mar 4, 2022294.29295.66287.17289.86282.0332,356,500
Mar 3, 2022302.89303.13294.05295.92287.9327,314,500
Mar 2, 2022295.36301.47293.70300.19292.0831,873,000
Mar 1, 2022296.40299.97292.15294.95286.9831,217,800
Feb 28, 2022294.31299.14293.00298.79290.7234,627,500
Feb 25, 2022295.14297.63291.65297.31289.2832,546,700
Feb 24, 2022272.51295.16271.52294.59286.6356,989,700
Feb 23, 2022290.18291.70280.10280.27272.7037,811,200
Feb 22, 2022285.00291.54284.50287.72279.9541,736,100
Feb 18, 2022293.05293.86286.31287.93280.1534,264,000
Feb 17, 2022296.36296.80290.00290.73282.8832,461,600
Feb 16, 2022 0.62 Dividend
Feb 16, 2022298.37300.87293.68299.50291.4129,982,100
Feb 15, 2022300.01300.80297.02300.47291.7527,058,300
Feb 14, 2022293.77296.76291.35295.00286.4436,359,500
Feb 11, 2022303.19304.29294.22295.04286.4839,175,600
Feb 10, 2022304.04309.12300.70302.38293.6145,386,200
Feb 9, 2022309.87311.93307.39311.21302.1831,284,700
Feb 8, 2022301.25305.56299.95304.56295.7232,421,200
Feb 7, 2022306.17307.84299.90300.95292.2228,533,300
Feb 4, 2022300.21308.80299.97305.94297.0635,096,500
Feb 3, 2022309.49311.23299.96301.25292.5143,730,000
Feb 2, 2022309.63315.12308.88313.46304.3736,636,000
Feb 1, 2022310.41310.63305.13308.76299.8040,950,400
Jan 31, 2022308.95312.38306.37310.98301.9646,444,500
Jan 28, 2022300.23308.48294.45308.26299.3249,743,700
Jan 27, 2022302.66307.30297.93299.84291.1453,481,300
Jan 26, 2022307.99308.50293.03296.71288.1090,428,900
Jan 25, 2022291.52294.99285.17288.49280.1272,848,600
Jan 24, 2022292.20297.11276.05296.37287.7785,731,500
Jan 21, 2022302.69304.11295.61296.03287.4457,984,400
Jan 20, 2022309.07311.65301.14301.60292.8535,380,700
Jan 19, 2022306.29313.91302.70303.33294.5345,933,900
Jan 18, 2022304.07309.80301.74302.65293.8742,333,200
Jan 14, 2022304.25310.82303.75310.20301.2039,846,400
Jan 13, 2022320.47320.88304.00304.80295.9645,366,000
Jan 12, 2022319.67323.41317.08318.27309.0434,372,200
Jan 11, 2022313.38316.61309.89314.98305.8429,386,800
Jan 10, 2022309.49314.72304.69314.27305.1544,289,500
Jan 7, 2022314.15316.50310.09314.04304.9332,720,000
Jan 6, 2022313.15318.70311.49313.88304.7739,646,100
Jan 5, 2022325.86326.07315.98316.38307.2040,054,300
Jan 4, 2022334.83335.20326.12329.01319.4632,674,300
Jan 3, 2022335.35338.00329.78334.75325.0428,865,100
Dec 31, 2021338.51339.36335.85336.32326.5618,000,800
Dec 30, 2021341.91343.13338.82339.32329.4815,994,500
Dec 29, 2021341.30344.30339.68341.95332.0315,042,000
Dec 28, 2021343.15343.81340.32341.25331.3515,661,500
Dec 27, 2021335.46342.48335.43342.45332.5119,947,000
Dec 23, 2021332.75336.39332.73334.69324.9819,617,800
Dec 22, 2021328.30333.61325.75333.20323.5324,831,500
Dec 21, 2021323.29327.73319.80327.29317.7924,740,600
Dec 20, 2021320.05322.80317.57319.91310.6328,326,500
Dec 17, 2021320.88324.92317.25323.80314.4147,750,300
Dec 16, 2021335.71336.76323.02324.90315.4735,034,800
Dec 15, 2021328.61335.19324.50334.65324.9435,381,100
Dec 14, 2021333.22334.64324.11328.34318.8144,438,700
Dec 13, 2021340.68343.79339.08339.40329.5528,899,400
Dec 10, 2021334.98343.00334.79342.54332.6038,095,700
Dec 9, 2021334.41336.49332.12333.10323.4422,214,200
Dec 8, 2021335.31335.50330.80334.97325.2524,761,000
Dec 7, 2021331.64335.80330.10334.92325.2031,021,900
Dec 6, 2021323.95327.45319.23326.19316.7330,032,600
Dec 3, 2021331.99332.70318.03323.01313.6441,779,300
Dec 2, 2021330.30333.49327.80329.49319.9330,766,000
Dec 1, 2021335.13339.28329.39330.08320.5033,337,600
Nov 30, 2021335.32337.78328.99330.59321.0042,885,600
Nov 29, 2021334.94339.03334.74336.63326.8628,563,500
Nov 26, 2021334.35337.93328.12329.68320.1224,217,200
Nov 24, 2021336.28338.16333.91337.91328.1121,661,300
Nov 23, 2021337.05339.45333.56337.68327.8830,427,600
Nov 22, 2021344.62349.67339.55339.83329.9731,031,100
Nov 19, 2021342.64345.10342.20343.11333.1621,963,400
Nov 18, 2021338.18342.45337.12341.27331.3722,463,500
Nov 17, 2021 0.62 Dividend
Nov 17, 2021338.94342.19338.00339.12329.2819,053,400
Nov 16, 2021335.68340.67335.51339.51329.0620,886,800
Nov 15, 2021337.54337.88334.03336.07325.7216,723,000
Nov 12, 2021333.92337.23333.79336.72326.3523,831,000
Nov 11, 2021331.25333.77330.51332.43322.2016,849,800
Nov 10, 2021334.57334.63329.92330.80320.6225,500,900
Nov 9, 2021337.11338.72334.53335.95325.6121,307,400
Nov 8, 2021337.30337.65334.44336.99326.6220,897,000
Nov 5, 2021338.51338.79334.42336.06325.7122,570,100
Nov 4, 2021332.89336.54329.51336.44326.0823,992,200
Nov 3, 2021333.90334.90330.65334.00323.7221,500,100
Nov 2, 2021330.31333.45330.00333.13322.8726,487,100
Nov 1, 2021331.36331.49326.37329.37319.2327,073,200
Oct 29, 2021324.13332.00323.90331.62321.4134,766,000
Oct 28, 2021324.33324.87321.36324.35314.3626,297,900
Oct 27, 2021316.00326.10316.00323.17313.2252,588,700
Oct 26, 2021311.00312.40308.60310.11300.5628,107,300
Oct 25, 2021309.36309.40306.46308.13298.6417,554,500
Oct 22, 2021310.40311.09307.80309.16299.6417,449,300
Oct 21, 2021307.17311.02306.36310.76301.1916,918,100
Oct 20, 2021309.21309.70306.11307.41297.9516,537,100
Oct 19, 2021308.35309.30307.22308.23298.7417,682,100
Oct 18, 2021303.57308.21302.69307.29297.8322,729,300
Oct 15, 2021302.34304.45300.52304.21294.8425,384,800
Oct 14, 2021299.21303.27297.83302.75293.4327,262,900
Oct 13, 2021294.91297.28293.49296.31287.1923,416,300
Oct 12, 2021295.34295.44292.35292.88283.8617,974,100
Oct 11, 2021292.92297.97292.75294.23285.1719,298,600
Oct 8, 2021296.22296.64293.76294.85285.7717,685,700
Oct 7, 2021295.18296.64293.92294.85285.7720,430,500
Oct 6, 2021285.78293.63285.51293.11284.0928,002,600
Oct 5, 2021284.05290.40284.05288.76279.8724,993,000
Oct 4, 2021287.40287.75280.25283.11274.3931,350,700
Oct 1, 2021282.12289.98281.29289.10280.2030,086,300
Sep 30, 2021285.71287.83281.62281.92273.2432,343,600
Sep 29, 2021285.10286.77283.01284.00275.2626,353,700
Sep 28, 2021289.80290.78282.75283.52274.7943,186,200
Sep 27, 2021296.14296.47292.94294.17285.1123,571,700
Sep 24, 2021298.23299.80296.93299.35290.1314,999,000
Sep 23, 2021298.85300.90297.53299.56290.3418,604,600
Sep 22, 2021296.73300.22294.51298.58289.3926,626,300
Sep 21, 2021295.69297.54294.07294.80285.7222,364,100
Sep 20, 2021296.33298.72289.52294.30285.2438,278,700
Sep 17, 2021304.17304.50299.53299.87290.6441,372,500
Sep 16, 2021303.76305.31300.76305.22295.8219,550,800
Sep 15, 2021303.26305.32301.82304.82295.4428,356,300
Sep 14, 2021299.56301.39298.10299.79290.5621,853,400
Sep 13, 2021297.55298.54294.08296.99287.8523,652,900
Sep 10, 2021298.42299.92295.38295.71286.6119,633,400
Sep 9, 2021300.82302.14297.00297.25288.1019,927,000
Sep 8, 2021299.78300.61297.47300.21290.9715,046,800
Sep 7, 2021301.01301.09298.20300.18290.9417,180,400
Sep 3, 2021300.99302.60300.26301.14291.8714,747,900
Sep 2, 2021302.20303.36300.18301.15291.8816,285,600
Sep 1, 2021302.87305.19301.49301.83292.5418,983,800
Aug 31, 2021304.42304.50301.50301.88292.5926,285,300
Aug 30, 2021301.12304.22301.06303.59294.2416,348,100
Aug 27, 2021298.99300.87296.83299.72290.4922,605,700
Aug 26, 2021300.99302.43298.95299.09289.8817,666,100
Aug 25, 2021304.30304.59300.42302.01292.7120,006,100
Aug 24, 2021305.02305.65302.00302.62293.3018,175,800
Aug 23, 2021303.25305.40301.85304.65295.2722,830,200
Aug 20, 2021299.72305.84298.06304.36294.9940,817,600
Aug 19, 2021288.69297.47288.64296.77287.6329,850,500
Aug 18, 2021 0.56 Dividend
Aug 18, 2021292.04294.82290.27290.73281.7821,813,000
Aug 17, 2021292.39293.43291.08293.08283.5120,075,300
Aug 16, 2021293.19294.82290.02294.60284.9822,507,600
Aug 13, 2021289.48292.90289.30292.85283.2918,249,000
Aug 12, 2021286.63289.97286.34289.81280.3514,561,300
Aug 11, 2021287.21288.66285.86286.95277.5813,955,900
Aug 10, 2021288.80289.25285.20286.44277.0918,616,600
Aug 9, 2021289.75291.55287.81288.33278.9216,117,600
Aug 6, 2021288.51289.50287.62289.46280.0116,589,300
Aug 5, 2021286.88289.63286.10289.52280.0713,900,200
Aug 4, 2021286.22287.59284.65286.51277.1616,191,300
Aug 3, 2021285.42287.23284.00287.12277.7517,879,000
Aug 2, 2021286.36286.77283.74284.82275.5216,267,400
Jul 30, 2021285.17286.66283.91284.91275.6120,944,800
Jul 29, 2021286.24288.62286.08286.50277.1518,168,300
Jul 28, 2021288.99290.15283.83286.22276.8833,566,900
Jul 27, 2021289.43289.58282.95286.54277.1933,604,100
Jul 26, 2021289.00289.69286.64289.05279.6223,176,100
Jul 23, 2021287.37289.99286.50289.67280.2222,768,100
Jul 22, 2021283.84286.42283.42286.14276.8023,384,100
Jul 21, 2021278.90281.52277.29281.40272.2224,364,300
Jul 20, 2021278.03280.97276.26279.32270.2026,259,700
Jul 19, 2021278.93280.37274.45277.01267.9732,935,600
Jul 16, 2021282.07284.10279.46280.75271.5926,186,800
Jul 15, 2021282.00282.51279.83281.03271.8622,604,200
Jul 14, 2021282.35283.66280.55282.51273.2923,113,700
Jul 13, 2021277.52282.85277.39280.98271.8126,120,100
Jul 12, 2021279.16279.77276.58277.32268.2718,931,700
Jul 9, 2021275.72278.05275.32277.94268.8723,916,700
Jul 8, 2021276.90278.73274.87277.42268.3724,618,600
Jul 7, 2021279.40280.69277.15279.93270.7923,260,000
Jul 6, 2021278.03279.37274.30277.66268.6031,565,600
Jul 2, 2021272.82278.00272.50277.65268.5926,458,000
Jul 1, 2021269.61271.84269.60271.60262.7416,725,300
Jun 30, 2021270.69271.36269.60270.90262.0621,656,500
Jun 29, 2021268.87271.65267.98271.40262.5419,937,800
Jun 28, 2021266.19268.90265.91268.72259.9519,590,000
Jun 25, 2021266.23267.25264.76265.02256.3725,611,100
Jun 24, 2021266.16267.85265.47266.69257.9921,446,900
Jun 23, 2021265.99266.83264.43265.27256.6119,518,700
Jun 22, 2021262.72265.79262.40265.51256.8424,694,100
Jun 21, 2021259.82263.52257.92262.63254.0626,696,100
Jun 18, 2021259.63262.30258.75259.43250.9637,202,200
Jun 17, 2021256.07261.75256.01260.90252.3827,565,500
Jun 16, 2021259.40260.58254.42257.38248.9827,220,000
Jun 15, 2021259.77259.99257.68258.36249.9318,038,900
Jun 14, 2021257.90259.95256.80259.89251.4119,150,500
Jun 11, 2021257.99258.49256.61257.89249.4718,999,700
Jun 10, 2021254.29257.46253.67257.24248.8424,563,600
Jun 9, 2021253.81255.53253.21253.59245.3117,937,600
Jun 8, 2021255.16256.01252.51252.57244.3322,455,000
Jun 7, 2021249.98254.09249.81253.81245.5323,079,200
Jun 4, 2021247.76251.65247.51250.79242.6025,281,100
Jun 3, 2021245.22246.34243.00245.71237.6925,307,700
Jun 2, 2021248.13249.27245.84247.30239.2319,406,700
Jun 1, 2021251.23251.29246.96247.40239.3323,213,300
May 28, 2021251.00252.08249.56249.68241.5318,270,200
May 27, 2021251.17251.48249.25249.31241.1724,426,200
May 26, 2021251.43252.94250.75251.49243.2817,771,600
May 25, 2021251.77252.75250.82251.72243.5017,704,300
May 24, 2021247.79251.16247.51250.78242.6021,411,500
May 21, 2021247.57248.33244.74245.17237.1721,863,100
May 20, 2021243.96247.95243.86246.48238.4421,800,700
May 19, 2021 0.56 Dividend
May 19, 2021239.31243.23238.60243.12235.1925,739,800
May 18, 2021246.27246.41242.90243.08234.6020,168,000
May 17, 2021246.55246.59243.52245.18236.6324,970,200
May 14, 2021245.58249.18245.49248.15239.5023,901,100
May 13, 2021241.80245.60241.42243.03234.5629,624,300
May 12, 2021242.17244.38238.07239.00230.6736,684,400
May 11, 2021244.55246.60242.57246.23237.6433,641,600
May 10, 2021250.87251.73247.12247.18238.5629,299,900
May 7, 2021252.15254.30251.17252.46243.6627,032,900
May 6, 2021246.45249.86244.69249.73241.0226,491,100
May 5, 2021249.06249.50245.82246.47237.8821,901,300
May 4, 2021250.97251.21245.76247.79239.1532,756,100
May 3, 2021253.40254.35251.12251.86243.0819,626,600
Apr 30, 2021249.74253.08249.60252.18243.3930,945,100
Apr 29, 2021255.46256.10249.00252.51243.7140,589,000
Apr 28, 2021256.08256.54252.95254.56245.6846,903,100
Apr 27, 2021261.58263.19260.12261.97252.8431,014,200
Apr 26, 2021261.66262.44260.17261.55252.4319,763,300
Apr 23, 2021257.88261.51257.27261.15252.0421,462,600
Apr 22, 2021260.21261.78255.64257.17248.2025,606,200
Apr 21, 2021258.94260.68257.25260.58251.4924,030,400
Apr 20, 2021257.82260.20256.84258.26249.2619,722,900
Apr 19, 2021260.19261.48257.82258.74249.7223,209,300
Apr 16, 2021259.47261.00257.60260.74251.6524,878,600
Apr 15, 2021257.93259.93257.73259.50250.4525,627,500
Apr 14, 2021257.48258.83255.16255.59246.6823,070,900
Apr 13, 2021257.26259.19256.83258.49249.4823,837,500
Apr 12, 2021254.71257.67254.62255.91246.9927,148,700
Apr 9, 2021252.87255.99252.44255.85246.9324,326,800
Apr 8, 2021252.77254.14252.00253.25244.4223,625,200
Apr 7, 2021247.81250.93247.19249.90241.1922,719,800
Apr 6, 2021247.61249.40246.88247.86239.2222,931,900
Apr 5, 2021242.76249.96242.70249.07240.3936,910,600
Apr 1, 2021238.47242.84238.05242.35233.9030,338,000
Mar 31, 2021232.91239.10232.39235.77227.5543,623,500
Mar 30, 2021233.53233.85231.10231.85223.7724,792,000
Mar 29, 2021236.59236.80231.88235.24227.0425,227,500
Mar 26, 2021231.55236.71231.55236.48228.2325,479,900
Mar 25, 2021235.30236.94231.57232.34224.2434,061,900
Mar 24, 2021237.85238.00235.32235.46227.2525,620,100
Mar 23, 2021237.49241.05237.07237.58229.3031,638,400
Mar 22, 2021230.27236.90230.14235.99227.7630,127,000
Mar 19, 2021231.02232.47229.35230.35222.3246,430,700
Mar 18, 2021232.56234.19230.33230.72222.6834,833,000
Mar 17, 2021236.15238.55233.23237.04228.7829,562,100
Mar 16, 2021236.28240.06235.94237.71229.4228,092,200
Mar 15, 2021234.96235.19231.81234.81226.6226,034,900
Mar 12, 2021234.01235.82233.23235.75227.5322,653,700
Mar 11, 2021234.96239.17234.31237.13228.8629,907,600
Mar 10, 2021237.00237.00232.04232.42224.3229,746,800
Mar 9, 2021232.88235.38231.67233.78225.6333,080,500
Mar 8, 2021231.37233.37227.13227.39219.4635,267,400
Mar 5, 2021229.52233.27226.46231.60223.5341,872,800
Mar 4, 2021226.74232.49224.26226.73218.8244,727,800
Mar 3, 2021232.16233.58227.26227.56219.6334,029,500
Mar 2, 2021237.01237.30233.45233.87225.7222,812,500
Mar 1, 2021235.90237.47233.15236.94228.6825,324,000
Feb 26, 2021231.53235.37229.54232.38224.2837,819,200
Feb 25, 2021232.08234.59227.88228.99221.0139,542,200
Feb 24, 2021230.01235.20229.00234.55226.3726,339,700
Feb 23, 2021230.33234.83228.73233.27225.1430,228,700
Feb 22, 2021237.42237.93232.40234.51226.3336,446,900
Feb 19, 2021243.75243.86240.18240.97232.5725,262,600
Feb 18, 2021241.80243.93240.86243.79235.2916,925,600
Feb 17, 2021 0.56 Dividend
Feb 17, 2021241.32244.31240.94244.20235.6921,653,500
Feb 16, 2021245.03246.13242.92243.70234.6626,728,500
Feb 12, 2021243.93245.30242.73244.99235.9016,561,100
Feb 11, 2021244.78245.15242.15244.49235.4215,751,100
Feb 10, 2021245.00245.92240.89242.82233.8222,186,700
Feb 9, 2021241.87244.76241.38243.77234.7323,565,000
Feb 8, 2021243.15243.68240.81242.47233.4822,211,900
Feb 5, 2021242.23243.28240.42242.20233.2218,054,800
Feb 4, 2021242.66243.24240.37242.01233.0425,296,100
Feb 3, 2021239.57245.09239.26243.00233.9927,158,100
Feb 2, 2021241.30242.31238.69239.51230.6325,916,300
Feb 1, 2021235.06242.50232.43239.65230.7633,314,200
Jan 29, 2021235.99238.02231.35231.96223.3642,503,100
Jan 28, 2021235.61242.64235.09238.93230.0749,111,200
Jan 27, 2021238.00240.44230.14232.90224.2669,870,600
Jan 26, 2021231.86234.18230.08232.33223.7149,169,600
Jan 25, 2021229.12229.78224.22229.53221.0233,152,100
Jan 22, 2021227.08230.07225.80225.95217.5730,172,700
Jan 21, 2021224.70226.30222.42224.97216.6330,709,400
Jan 20, 2021217.70225.79217.29224.34216.0237,777,300
Jan 19, 2021213.75216.98212.63216.44208.4130,480,900
Jan 15, 2021213.52214.51212.03212.65204.7631,746,500
Jan 14, 2021215.91217.46212.74213.02205.1229,480,800
Jan 13, 2021214.02216.76213.93216.34208.3220,087,100
Jan 12, 2021216.50217.10213.32214.93206.9623,249,300
Jan 11, 2021218.47218.91216.73217.49209.4223,031,300
Jan 8, 2021218.68220.58217.03219.62211.4822,956,200
Jan 7, 2021214.04219.34213.71218.29210.1927,694,500
Jan 6, 2021212.17216.49211.94212.25204.3835,930,700
Jan 5, 2021217.26218.52215.70217.90209.8223,823,000
Jan 4, 2021222.53223.00214.81217.69209.6237,130,100
Dec 31, 2020221.70223.00219.68222.42214.1720,942,100
Dec 30, 2020225.23225.63221.47221.68213.4620,272,300
Dec 29, 2020226.31227.18223.58224.15215.8417,403,200
Dec 28, 2020224.45226.03223.02224.96216.6217,933,500
Dec 24, 2020221.42223.61221.20222.75214.4910,550,600
Dec 23, 2020223.11223.56220.80221.02212.8218,699,600
Dec 22, 2020222.69225.63221.85223.94215.6422,612,200
Dec 21, 2020217.55224.00217.28222.59214.3437,181,900
Dec 18, 2020218.59219.69216.02218.59210.4863,354,900
Dec 17, 2020219.87220.89217.92219.42211.2832,515,800
Dec 16, 2020214.75220.11214.72219.28211.1535,023,300
Dec 15, 2020215.17215.42212.24214.13206.1927,000,600
Dec 14, 2020213.10216.21212.88214.20206.2628,798,400
Dec 11, 2020210.05213.32209.11213.26205.3530,979,400
Dec 10, 2020211.77213.08210.36210.52202.7126,733,300
Dec 9, 2020215.16215.23211.21211.80203.9532,440,600
Dec 8, 2020213.97216.95212.89216.01208.0023,284,100
Dec 7, 2020214.37215.54212.99214.29206.3424,620,000
Dec 4, 2020214.22215.38213.18214.36206.4124,666,000
Dec 3, 2020214.61216.38213.65214.24206.3025,120,900
Dec 2, 2020214.88215.47212.80215.37207.3823,724,500
Dec 1, 2020214.51217.32213.35216.21208.1930,904,500
Nov 30, 2020214.10214.76210.84214.07206.1333,064,800
Nov 27, 2020214.85216.27214.04215.23207.2514,512,200
Nov 25, 2020215.11215.29212.46213.87205.9421,012,900
Nov 24, 2020209.59214.25208.86213.86205.9333,979,700
Nov 23, 2020210.95212.29208.16210.11202.3225,683,500
Nov 20, 2020212.20213.29210.00210.39202.5922,843,100
Nov 19, 2020211.38213.03209.93212.42204.5424,792,700
Nov 18, 2020 0.56 Dividend
Nov 18, 2020213.65215.17210.93211.08203.2528,372,800
Nov 17, 2020216.10217.68214.08214.46205.9724,154,100
Nov 16, 2020214.87217.74214.52217.23208.6324,953,300
Nov 13, 2020216.36217.42214.16216.51207.9418,621,100
Nov 12, 2020217.21219.11214.46215.44206.9121,593,900
Nov 11, 2020212.39218.04212.20216.55207.9729,440,800
Nov 10, 2020214.50216.50209.72211.01202.6544,045,100
Nov 9, 2020224.44228.12217.88218.39209.7444,395,000
Nov 6, 2020222.26224.36218.03223.72214.8625,231,900
Nov 5, 2020222.04224.12221.15223.29214.4536,080,100
Nov 4, 2020214.02218.32212.42216.39207.8242,311,800
Nov 3, 2020203.89208.12203.12206.43198.2627,512,000
Nov 2, 2020204.29205.28200.12202.33194.3230,842,200
Oct 30, 2020203.50204.29199.62202.47194.4536,953,700
Oct 29, 2020204.07207.36203.37204.72196.6131,432,600
Oct 28, 2020207.67208.84202.10202.68194.6551,195,600
Oct 27, 2020211.59214.67210.33213.25204.8136,700,300
Oct 26, 2020213.85216.34208.10210.08201.7637,111,600
Oct 23, 2020215.03216.28213.16216.23207.6718,879,600
Oct 22, 2020213.93216.06211.70214.89206.3822,351,500
Oct 21, 2020213.12216.92213.12214.80206.2922,724,900
Oct 20, 2020215.80217.37213.09214.65206.1522,753,500
Oct 19, 2020220.42222.30213.72214.22205.7427,625,800
Oct 16, 2020220.15222.29219.32219.66210.9626,057,900
Oct 15, 2020217.10220.36216.01219.66210.9622,733,100
Oct 14, 2020223.00224.22219.13220.86212.1123,421,700
Oct 13, 2020222.72225.21220.43222.86214.0428,950,800
Oct 12, 2020218.79223.86216.81221.40212.6340,461,400
Oct 9, 2020211.23215.86211.23215.81207.2626,458,000
Oct 8, 2020210.51211.19208.32210.58202.2419,925,800
Oct 7, 2020207.06210.11206.72209.83201.5225,681,100
Oct 6, 2020208.82210.18204.82205.91197.7628,554,300
Oct 5, 2020207.22210.41206.98210.38202.0521,331,600
Oct 2, 2020208.00210.99205.54206.19198.0333,154,800
Oct 1, 2020213.49213.99211.32212.46204.0527,158,400
Sep 30, 2020207.73211.98206.54210.33202.0033,829,100
Sep 29, 2020209.35210.07206.81207.26199.0524,221,900
Sep 28, 2020210.88212.57208.06209.44201.1532,004,900
Sep 25, 2020203.55209.04202.54207.82199.5929,437,300
Sep 24, 2020199.85205.57199.20203.19195.1431,202,500
Sep 23, 2020207.90208.10200.03200.59192.6530,803,800
Sep 22, 2020205.06208.10202.08207.42199.2133,517,100
Sep 21, 2020197.19202.71196.38202.54194.5239,839,700
Sep 18, 2020202.80203.65196.25200.39192.4555,225,300
Sep 17, 2020200.05204.33199.96202.91194.8834,011,300
Sep 16, 2020210.62210.65204.64205.05196.9326,328,100
Sep 15, 2020208.42209.78206.93208.78200.5121,823,900
Sep 14, 2020204.24209.20204.03205.41197.2830,375,800
Sep 11, 2020207.20208.63201.24204.03195.9533,620,100
Sep 10, 2020213.40214.74204.11205.37197.2435,461,500
Sep 9, 2020207.60214.84206.70211.29202.9245,679,000
Sep 8, 2020206.50210.03202.20202.66194.6352,924,300
Sep 4, 2020215.10218.36205.19214.25205.7759,664,100
Sep 3, 2020229.27229.31214.96217.30208.7058,400,300
Sep 2, 2020227.97232.86227.35231.65222.4834,080,800
Sep 1, 2020225.51227.45224.43227.27218.2725,725,500
Aug 31, 2020227.00228.70224.31225.53216.6028,774,200
Aug 28, 2020228.18230.64226.58228.91219.8526,292,900
Aug 27, 2020222.89231.15219.40226.58217.6157,602,200
Aug 26, 2020217.88222.09217.36221.15212.3939,600,800
Aug 25, 2020213.10216.61213.10216.47207.9023,043,700
Aug 24, 2020214.79215.52212.43213.69205.2325,460,100
Aug 21, 2020213.86216.25212.85213.02204.5836,249,300
Aug 20, 2020209.54215.00208.91214.58206.0826,981,500
Aug 19, 2020 0.51 Dividend
Aug 19, 2020211.49212.10209.25209.70201.4027,627,600
Aug 18, 2020210.53212.36209.21211.49202.6321,336,200
Aug 17, 2020209.60211.19208.92210.28201.4720,184,800
Aug 14, 2020208.76209.59207.51208.90200.1417,958,900
Aug 13, 2020209.44211.35208.15208.70199.9522,588,900
Aug 12, 2020205.29210.28204.75209.19200.4228,013,100
Aug 11, 2020207.16207.65203.14203.38194.8636,446,500
Aug 10, 2020211.67211.88206.35208.25199.5236,716,500
Aug 7, 2020214.85215.70210.93212.48203.5727,820,400
Aug 6, 2020212.34216.37211.55216.35207.2832,656,800
Aug 5, 2020214.90215.00211.57212.94204.0128,806,400
Aug 4, 2020214.17214.77210.31213.29204.3549,280,100
Aug 3, 2020211.52217.64210.44216.54207.4678,983,000
Jul 31, 2020204.40205.10199.01205.01196.4251,044,000
Jul 30, 2020201.00204.46199.57203.90195.3525,079,600
Jul 29, 2020202.50204.65202.01204.06195.5119,632,600
Jul 28, 2020203.61204.70201.74202.02193.5523,251,400
Jul 27, 2020201.47203.97200.86203.85195.3130,160,900
Jul 24, 2020200.42202.86197.51201.30192.8639,827,000
Jul 23, 2020207.19210.92202.15202.54194.0567,457,000
Jul 22, 2020209.20212.30208.39211.75202.8749,605,700
Jul 21, 2020213.66213.94208.03208.75200.0037,990,400
Jul 20, 2020205.00212.30203.01211.60202.7336,884,800
Jul 17, 2020204.47205.04201.39202.88194.3831,635,300
Jul 16, 2020205.40205.70202.31203.92195.3729,940,700
Jul 15, 2020209.56211.33205.03208.04199.3232,179,400
Jul 14, 2020206.13208.85202.03208.35199.6237,591,800
Jul 13, 2020214.48215.80206.50207.07198.3938,135,600
Jul 10, 2020213.62214.08211.08213.67204.7126,177,600
Jul 9, 2020216.33216.38211.47214.32205.3433,121,700
Jul 8, 2020210.07213.26208.69212.83203.9133,600,000
Jul 7, 2020210.45214.67207.99208.25199.5233,600,700
Jul 6, 2020208.83211.13208.09210.70201.8731,897,600
Jul 2, 2020205.68208.02205.00206.26197.6129,315,800
Jul 1, 2020203.14206.35201.77204.70196.1232,061,200
Jun 30, 2020197.88204.40197.74203.51194.9834,310,300
Jun 29, 2020195.78198.53193.55198.44190.1226,701,600
Jun 26, 2020199.73199.89194.88196.33188.1054,675,800
Jun 25, 2020197.80200.61195.47200.34191.9427,803,900
Jun 24, 2020201.60203.25196.56197.84189.5536,740,600
Jun 23, 2020202.09203.95201.43201.91193.4530,917,400
Jun 22, 2020195.79200.76195.23200.57192.1632,818,900
Jun 19, 2020198.59199.29194.37195.15186.9744,441,100
Jun 18, 2020194.00196.49194.00196.32188.0923,061,600
Jun 17, 2020195.03196.32193.69194.24186.1025,687,800
Jun 16, 2020192.89195.58191.46193.57185.4642,556,700
Jun 15, 2020184.58190.82184.01188.94181.0232,770,200
Jun 12, 2020190.54191.72185.18187.74179.8743,373,600
Jun 11, 2020193.13195.76186.07186.27178.4652,854,700
Jun 10, 2020191.13198.52191.01196.84188.5943,872,300
Jun 9, 2020188.00190.70187.26189.80181.8429,783,900
Jun 8, 2020185.94188.55184.44188.36180.4633,211,600
Jun 5, 2020182.62187.73182.01187.20179.3539,893,600
Jun 4, 2020184.30185.84182.30182.92175.2528,761,800
Jun 3, 2020184.82185.94183.58185.36177.5927,311,000
Jun 2, 2020184.25185.00181.35184.91177.1630,794,600
Jun 1, 2020182.54183.00181.46182.83175.1722,622,400
May 29, 2020182.73184.27180.41183.25175.5742,130,400
May 28, 2020180.74184.15180.38181.40173.8033,810,200
May 27, 2020180.20181.99176.60181.81174.1939,517,100
May 26, 2020186.34186.50181.10181.57173.9636,073,600
May 22, 2020183.19184.46182.54183.51175.8220,826,900
May 21, 2020185.40186.67183.29183.43175.7429,119,500
May 20, 2020 0.51 Dividend
May 20, 2020184.81185.85183.94185.66177.8831,261,300
May 19, 2020185.03186.60183.49183.63175.4426,799,100
May 18, 2020185.75186.20183.96184.91176.6735,264,500
May 15, 2020179.06187.06177.00183.16175.0046,610,400
May 14, 2020177.54180.69175.68180.53172.4841,873,900
May 13, 2020182.55184.05176.54179.75171.7444,711,500
May 12, 2020186.80187.04182.30182.51174.3732,038,200
May 11, 2020183.15187.51182.85186.74178.4230,892,700
May 8, 2020184.98185.00183.36184.68176.4530,877,800
May 7, 2020184.17184.55182.58183.60175.4228,316,000
May 6, 2020182.08184.20181.63182.54174.4032,139,300
May 5, 2020180.62183.65179.90180.76172.7036,839,200
May 4, 2020174.49179.00173.80178.84170.8730,372,900
May 1, 2020175.80178.64174.01174.57166.7939,370,500
Apr 30, 2020180.00180.40176.23179.21171.2253,875,900
Apr 29, 2020173.22177.68171.88177.43169.5251,286,600
Apr 28, 2020175.59175.67169.39169.81162.2434,392,700
Apr 27, 2020176.59176.90173.30174.05166.2933,194,400
Apr 24, 2020172.06174.56170.71174.55166.7734,277,600
Apr 23, 2020174.11175.06170.91171.42163.7832,790,800
Apr 22, 2020171.39174.00170.82173.52165.7934,620,200
Apr 21, 2020173.50173.67166.11167.82160.3456,203,700
Apr 20, 2020176.63178.75174.99175.06167.2636,669,600
Apr 17, 2020179.50180.00175.87178.60170.6452,765,600
Apr 16, 2020174.30177.28172.90177.04169.1550,479,600
Apr 15, 2020171.20173.57169.24171.88164.2240,940,800
Apr 14, 2020169.00173.75168.00173.70165.9652,874,300
Apr 13, 2020164.35165.57162.30165.51158.1341,905,300
Apr 9, 2020166.36167.37163.33165.14157.7851,385,100
Apr 8, 2020165.67166.67163.50165.13157.7748,318,200
Apr 7, 2020169.59170.00163.26163.49156.2062,769,000
Apr 6, 2020160.32166.50157.58165.27157.9067,111,700
Apr 3, 2020155.10157.38152.19153.83146.9741,243,300
Apr 2, 2020151.86155.48150.36155.26148.3449,630,700
Apr 1, 2020153.00157.75150.82152.11145.3357,969,900
Mar 31, 2020159.40164.78156.56157.71150.6877,927,200
Mar 30, 2020152.44160.60150.01160.23153.0963,420,300
Mar 27, 2020151.75154.89149.20149.70143.0357,042,300
Mar 26, 2020148.40156.66148.37156.11149.1564,568,100
Mar 25, 2020148.91154.33144.44146.92140.3775,638,200
Mar 24, 2020143.75149.60141.27148.34141.7382,516,700
Mar 23, 2020137.01140.57132.52135.98129.9278,975,200
Mar 20, 2020146.00147.10135.86137.35131.2384,866,200
Mar 19, 2020142.77150.15139.00142.71136.3585,922,700
Mar 18, 2020138.00146.00135.02140.40134.1481,593,200
Mar 17, 2020140.00147.50135.00146.57140.0481,059,800
Mar 16, 2020140.00149.35135.00135.42129.3887,905,900
Mar 13, 2020147.50161.91140.73158.83151.7592,727,400
Mar 12, 2020145.30153.47138.58139.06132.8693,226,400
Mar 11, 2020157.13157.70151.15153.63146.7856,371,600
Mar 10, 2020158.16161.03152.58160.92153.7565,354,400
Mar 9, 2020151.00157.75150.00150.62143.9170,419,300
Mar 6, 2020162.61163.11156.00161.57154.3772,821,100
Mar 5, 2020166.05170.87165.69166.27158.8647,817,300
Mar 4, 2020168.49170.70165.62170.55162.9549,814,400
Mar 3, 2020173.80175.00162.26164.51157.1871,677,000
Mar 2, 2020165.31172.92162.31172.79165.0971,030,800
Feb 28, 2020152.41163.71152.00162.01154.7997,012,700
Feb 27, 2020163.32167.03157.98158.18151.1393,174,900
Feb 26, 2020169.71173.26168.21170.17162.5856,206,100
Feb 25, 2020174.20174.84167.65168.07160.5868,073,300
Feb 24, 2020167.77174.55163.23170.89163.2768,311,100
Feb 21, 2020183.17183.50177.25178.59170.6348,572,600
Feb 20, 2020186.95187.25181.10184.42176.2036,862,400
Feb 19, 2020 0.51 Dividend
Feb 19, 2020188.06188.18186.47187.28178.9329,997,500
Feb 18, 2020185.61187.70185.50187.23178.4027,792,200
Feb 14, 2020183.25185.41182.65185.35176.6123,149,500
Feb 13, 2020183.08186.23182.87183.71175.0435,295,800
Feb 12, 2020185.58185.85181.85184.71176.0047,062,900
Feb 11, 2020190.65190.70183.50184.44175.7453,159,900
Feb 10, 2020183.58188.84183.25188.70179.8035,844,300
Feb 7, 2020182.85185.63182.48183.89175.2133,529,100
Feb 6, 2020180.97183.82180.06183.63174.9727,751,400
Feb 5, 2020184.03184.20178.41179.90171.4139,186,300
Feb 4, 2020177.14180.64176.31180.12171.6236,433,300
Feb 3, 2020170.43174.50170.40174.38166.1530,107,000
Jan 31, 2020172.21172.40169.58170.23162.2036,142,700
Jan 30, 2020174.05174.05170.79172.78164.6351,597,500
Jan 29, 2020167.84168.75165.69168.04160.1134,754,500
Jan 28, 2020163.78165.76163.07165.46157.6524,899,900
Jan 27, 2020161.15163.38160.20162.28154.6232,078,100
Jan 24, 2020167.51167.53164.45165.04157.2524,918,100
Jan 23, 2020166.19166.80165.27166.72158.8519,680,800
Jan 22, 2020167.40167.49165.68165.70157.8824,138,800
Jan 21, 2020166.68168.19166.43166.50158.6429,517,200
Jan 17, 2020167.42167.47165.43167.10159.2234,371,700
Jan 16, 2020164.35166.24164.03166.17158.3323,865,400
Jan 15, 2020162.62163.94162.57163.18155.4821,417,900
Jan 14, 2020163.39163.60161.72162.13154.4823,477,400
Jan 13, 2020161.76163.31161.26163.28155.5821,626,500
Jan 10, 2020162.82163.22161.18161.34153.7320,725,900
Jan 9, 2020161.84162.22161.03162.09154.4421,385,000
Jan 8, 2020158.93160.80157.95160.09152.5427,746,500
Jan 7, 2020159.32159.67157.32157.58150.1521,634,100
Jan 6, 2020157.08159.10156.51159.03151.5320,813,700
Jan 3, 2020158.32159.95158.06158.62151.1421,116,200
Jan 2, 2020158.78160.73158.33160.62153.0422,622,100
Dec 31, 2019156.77157.77156.45157.70150.2618,369,400
Dec 30, 2019158.99159.02156.73157.59150.1616,348,400
Dec 27, 2019159.45159.55158.22158.96151.4618,412,800
Dec 26, 2019157.56158.73157.40158.67151.1814,520,600
Dec 24, 2019157.48157.71157.12157.38149.968,989,200
Dec 23, 2019158.12158.12157.27157.41149.9817,718,200
Dec 20, 2019157.35158.49156.29157.41149.9853,477,500
Dec 19, 2019154.00155.77153.75155.71148.3624,958,900
Dec 18, 2019154.30155.48154.18154.37147.0924,129,200
Dec 17, 2019155.45155.71154.45154.69147.3925,425,600
Dec 16, 2019155.11155.90154.82155.53148.1924,144,200
Dec 13, 2019153.00154.89152.83154.53147.2423,845,400
Dec 12, 2019151.65153.44151.02153.24146.0124,612,100
Dec 11, 2019151.54151.87150.33151.70144.5418,856,600
Dec 10, 2019151.29151.89150.76151.13144.0016,476,100
Dec 9, 2019151.07152.21150.91151.36144.2216,687,400
Dec 6, 2019150.99151.87150.27151.75144.5916,403,500
Dec 5, 2019150.05150.32149.48149.93142.8617,869,100
Dec 4, 2019150.14150.18149.20149.85142.7817,574,700
Dec 3, 2019147.49149.43146.65149.31142.2724,066,000
Dec 2, 2019151.81151.83148.32149.55142.4927,418,400
Nov 29, 2019152.10152.30151.28151.38144.2411,977,300
Nov 27, 2019152.33152.50151.52152.32145.1315,184,400
Nov 26, 2019151.36152.42151.32152.03144.8624,620,100
Nov 25, 2019150.00151.35149.92151.23144.1022,420,900
Nov 22, 2019150.07150.30148.82149.59142.5315,901,800
Nov 21, 2019149.40149.80148.50149.48142.4318,576,100
Nov 20, 2019 0.51 Dividend
Nov 20, 2019150.31150.84148.46149.62142.5625,696,800
Nov 19, 2019150.88151.33150.20150.39142.8123,935,700
Nov 18, 2019150.07150.55148.98150.34142.7621,534,000
Nov 15, 2019148.93149.99148.27149.97142.4123,485,700
Nov 14, 2019147.02148.41147.00148.06140.6019,729,800
Nov 13, 2019146.74147.46146.28147.31139.8816,919,200
Nov 12, 2019146.28147.57146.06147.07139.6618,641,600
Nov 11, 2019145.34146.42144.73146.11138.7414,362,600
Nov 8, 2019143.98145.99143.76145.96138.6016,732,700
Nov 7, 2019143.84144.88143.77144.26136.9917,786,700
Nov 6, 2019144.37144.52143.20144.06136.8016,575,800
Nov 5, 2019144.97145.02143.91144.46137.1818,250,200
Nov 4, 2019144.83145.00144.16144.55137.2616,912,000
Nov 1, 2019144.26144.42142.97143.72136.4833,128,400
Oct 31, 2019144.90144.93142.99143.37136.1424,605,100
Oct 30, 2019143.52145.00142.79144.61137.3218,496,600
Oct 29, 2019144.08144.50142.65142.83135.6320,589,500
Oct 28, 2019144.40145.67143.51144.19136.9235,280,100
Oct 25, 2019139.34141.14139.20140.73133.6425,959,700
Oct 24, 2019139.39140.42138.67139.94132.8937,029,300
Oct 23, 2019136.88137.45135.61137.24130.3229,844,600
Oct 22, 2019138.97140.01136.26136.37129.5027,431,000
Oct 21, 2019138.45138.50137.01138.43131.4520,078,200
Oct 18, 2019139.76140.00136.56137.41130.4832,273,500
Oct 17, 2019140.95141.42139.02139.69132.6521,460,600
Oct 16, 2019140.79140.99139.53140.41133.3320,751,600
Oct 15, 2019140.06141.79139.81141.57134.4319,695,700
Oct 14, 2019139.69140.29139.52139.55132.5213,304,300
Oct 11, 2019140.12141.03139.50139.68132.6425,446,000
Oct 10, 2019138.49139.67138.25139.10132.0917,654,600
Oct 9, 2019137.46138.70136.97138.24131.2719,749,900
Oct 8, 2019137.08137.76135.62135.67128.8325,550,500
Oct 7, 2019137.14138.18137.02137.12130.2115,303,700
Oct 4, 2019136.75138.25136.42138.12131.1622,897,700
Oct 3, 2019134.95136.75133.22136.28129.4124,132,900
Oct 2, 2019136.25136.37133.58134.65127.8630,521,700
Oct 1, 2019139.66140.25137.00137.07130.1621,466,600
Sep 30, 2019138.05139.22137.78139.03132.0217,280,900
Sep 27, 2019140.15140.36136.65137.73130.7922,477,700
Sep 26, 2019139.44140.18138.44139.54132.5117,456,600
Sep 25, 2019137.50139.96136.03139.36132.3321,382,000
Sep 24, 2019140.36140.69136.88137.38130.4529,773,200
Sep 23, 2019139.23139.63138.44139.14132.1317,139,300
Sep 20, 2019141.01141.65138.25139.44132.4139,167,300
Sep 19, 2019140.30142.37140.07141.07133.9635,772,100
Sep 18, 2019137.36138.67136.53138.52131.5423,982,100
Sep 17, 2019136.96137.52136.43137.39130.4617,814,200
Sep 16, 2019135.83136.70135.66136.33129.4616,731,400
Sep 13, 2019137.78138.06136.57137.32130.4023,363,100
Sep 12, 2019137.85138.42136.87137.52130.5927,010,000
Sep 11, 2019135.91136.27135.09136.12129.2624,726,100
Sep 10, 2019136.80136.89134.51136.08129.2228,903,400
Sep 9, 2019139.59139.75136.46137.52130.5925,773,900
Sep 6, 2019140.03140.18138.20139.10132.0920,824,500
Sep 5, 2019139.11140.38138.76140.05132.9926,101,800
Sep 4, 2019137.30137.69136.48137.63130.6917,995,900
Sep 3, 2019136.61137.20135.70136.04129.1818,869,300
Aug 30, 2019139.15139.18136.27137.86130.9123,940,100
Aug 29, 2019137.25138.44136.91138.12131.1620,168,700
Aug 28, 2019134.88135.76133.55135.56128.7317,393,300
Aug 27, 2019136.39136.72134.66135.74128.9023,102,100
Aug 26, 2019134.99135.56133.90135.45128.6220,312,600
Aug 23, 2019137.19138.35132.80133.39126.6738,508,600
Aug 22, 2019138.66139.20136.29137.78130.8318,697,000
Aug 21, 2019138.55139.49138.00138.79131.7914,970,300
Aug 20, 2019138.21138.71137.24137.26130.3421,170,800
Aug 19, 2019137.85138.55136.89138.41131.4324,355,700
Aug 16, 2019134.88136.46134.72136.13129.2724,449,100
Aug 15, 2019134.39134.58132.25133.68126.9428,074,400
Aug 14, 2019 0.46 Dividend
Aug 14, 2019136.36136.92133.67133.98127.2332,527,300
Aug 13, 2019136.05138.80135.00138.60131.1825,154,600
Aug 12, 2019137.07137.86135.24135.79128.5220,484,300
Aug 9, 2019138.61139.38136.46137.71130.3323,466,700
Aug 8, 2019136.60138.99135.93138.89131.4527,496,500
Aug 7, 2019133.79135.65131.83135.28128.0333,414,500
Aug 6, 2019133.80135.68133.21134.69127.4832,696,700
Aug 5, 2019133.30133.93130.78132.21125.1342,749,600
Aug 2, 2019138.09138.32135.26136.90129.5730,791,600
Aug 1, 2019137.00140.94136.93138.06130.6740,557,500
Jul 31, 2019140.33140.49135.08136.27128.9738,598,800
Jul 30, 2019140.14141.22139.80140.35132.8316,846,500
Jul 29, 2019141.50141.51139.37141.03133.4816,605,900
Jul 26, 2019140.37141.68140.30141.34133.7719,037,600
Jul 25, 2019140.43140.61139.32140.19132.6818,356,900
Jul 24, 2019138.90140.74138.85140.72133.1820,738,300
Jul 23, 2019139.76139.99138.03139.29131.8318,034,600
Jul 22, 2019137.41139.19137.33138.43131.0225,074,900
Jul 19, 2019140.22140.67136.45136.62129.3048,992,400
Jul 18, 2019135.55136.62134.67136.42129.1130,381,800
Jul 17, 2019137.70137.93136.22136.27128.9720,211,000
Jul 16, 2019138.96139.05136.52137.08129.7422,726,100
Jul 15, 2019139.44139.54138.46138.90131.4616,651,500
Jul 12, 2019138.85139.13138.01138.90131.4618,936,800
Jul 11, 2019138.20139.22137.87138.40130.9922,327,900
Jul 10, 2019137.13138.58137.02137.85130.4724,204,400
Jul 9, 2019136.00136.97135.80136.46129.1519,953,100
Jul 8, 2019136.40137.10135.37136.96129.6216,779,700
Jul 5, 2019135.94137.33135.72137.06129.7218,141,100
Jul 3, 2019136.80137.74136.29137.46130.1013,629,300
Jul 2, 2019136.12136.59135.34136.58129.2615,237,800
Jul 1, 2019136.63136.70134.97135.68128.4122,613,500
Jun 28, 2019134.57134.60133.16133.96126.7930,043,000
Jun 27, 2019134.14134.71133.51134.15126.9616,557,500
Jun 26, 2019134.35135.74133.60133.93126.7623,657,700
Jun 25, 2019137.25137.59132.73133.43126.2833,327,400
Jun 24, 2019137.00138.40137.00137.78130.4020,628,800
Jun 21, 2019136.58137.73136.46136.97129.6336,727,900
Jun 20, 2019137.45137.66135.72136.95129.6133,042,600
Jun 19, 2019135.00135.93133.81135.69128.4223,744,400
Jun 18, 2019134.19135.24133.57135.16127.9225,934,500
Jun 17, 2019132.63133.73132.53132.85125.7314,517,800
Jun 14, 2019132.26133.79131.64132.45125.3617,821,700
Jun 13, 2019131.98133.00131.56132.32125.2317,200,800
Jun 12, 2019131.40131.97130.71131.49124.4517,092,500
Jun 11, 2019133.88134.24131.28132.10125.0223,913,700
Jun 10, 2019132.40134.08132.00132.60125.5026,477,100
Jun 7, 2019129.19132.25128.26131.40124.3633,885,600
Jun 6, 2019126.44127.97125.60127.82120.9721,459,000
Jun 5, 2019124.95125.87124.21125.83119.0924,926,100
Jun 4, 2019121.28123.28120.65123.16116.5629,382,600
Jun 3, 2019123.85124.37119.01119.84113.4237,983,600
May 31, 2019124.23124.62123.32123.68117.0626,646,800
May 30, 2019125.26125.76124.78125.73119.0016,829,600
May 29, 2019125.38125.39124.04124.94118.2522,763,100
May 28, 2019126.98128.00126.05126.16119.4023,128,400
May 24, 2019126.91127.42125.97126.24119.4814,123,400
May 23, 2019126.20126.29124.74126.18119.4223,603,800
May 22, 2019126.62128.24126.52127.67120.8315,396,500
May 21, 2019127.43127.53126.58126.90120.1015,293,300
May 20, 2019126.52127.59125.76126.22119.4623,706,900
May 17, 2019128.31130.46127.92128.07121.2125,770,500
May 16, 2019126.75129.38126.46128.93122.0230,112,200
May 15, 2019 0.46 Dividend
May 15, 2019124.26126.71123.70126.02119.2724,722,700
May 14, 2019123.87125.88123.70124.73117.6125,266,300
May 13, 2019124.11125.55123.04123.35116.3133,944,900
May 10, 2019124.91127.93123.82127.13119.8830,915,100
May 9, 2019124.29125.79123.57125.50118.3427,235,800
May 8, 2019125.44126.37124.75125.51118.3528,419,000
May 7, 2019126.46127.18124.22125.52118.3636,017,700
May 6, 2019126.39128.56126.11128.15120.8424,239,800
May 3, 2019127.36129.43127.25128.90121.5524,911,100
May 2, 2019127.98128.00125.52126.21119.0127,350,200
May 1, 2019130.53130.65127.70127.88120.5826,821,700
Apr 30, 2019129.81130.70129.39130.60123.1524,166,500
Apr 29, 2019129.90130.18129.35129.77122.3716,324,200
Apr 26, 2019129.70130.52129.02129.89122.4823,654,900
Apr 25, 2019130.06131.37128.83129.15121.7838,033,900
Apr 24, 2019125.79125.85124.52125.01117.8831,257,000
Apr 23, 2019124.10125.58123.83125.44118.2824,025,500
Apr 22, 2019122.62124.00122.57123.76116.7015,648,700
Apr 18, 2019122.19123.52121.30123.37116.3327,991,000
Apr 17, 2019121.24121.85120.54121.77114.8219,300,900
Apr 16, 2019121.64121.65120.10120.77113.8814,071,800
Apr 15, 2019120.94121.58120.57121.05114.1415,792,600
Apr 12, 2019120.64120.98120.37120.95114.0519,745,100
Apr 11, 2019120.54120.85119.92120.33113.4714,209,100
Apr 10, 2019119.76120.35119.54120.19113.3316,477,200
Apr 9, 2019118.63119.54118.58119.28112.4717,612,000
Apr 8, 2019119.81120.02118.64119.93113.0915,116,200
Apr 5, 2019119.39120.23119.37119.89113.0515,826,200
Apr 4, 2019120.10120.23118.38119.36112.5520,112,800
Apr 3, 2019119.86120.43119.15119.97113.1322,860,700
Apr 2, 2019119.06119.48118.52119.19112.3918,142,300
Apr 1, 2019118.95119.11118.10119.02112.2322,789,100
Mar 29, 2019118.07118.32116.96117.94111.2125,399,800
Mar 28, 2019117.44117.58116.13116.93110.2618,334,800
Mar 27, 2019117.88118.21115.52116.77110.1122,733,400
Mar 26, 2019118.62118.71116.85117.91111.1826,097,700
Mar 25, 2019116.56118.01116.32117.66110.9527,067,100
Mar 22, 2019119.50119.59117.04117.05110.3733,624,500
Mar 21, 2019117.14120.82117.09120.22113.3629,854,400
Mar 20, 2019117.39118.75116.71117.52110.8228,113,300
Mar 19, 2019118.09118.44116.99117.65110.9437,588,700
Mar 18, 2019116.17117.61116.05117.57110.8631,207,600
Mar 15, 2019115.34117.25114.59115.91109.3054,681,100
Mar 14, 2019114.54115.20114.33114.59108.0530,763,400
Mar 13, 2019114.13115.00113.78114.50107.9735,513,800
Mar 12, 2019112.82113.99112.65113.62107.1426,132,700
Mar 11, 2019110.99112.95110.98112.83106.3926,491,600
Mar 8, 2019109.16110.71108.80110.51104.2122,818,400
Mar 7, 2019111.40111.55109.87110.39104.0925,339,000
Mar 6, 2019111.87112.66111.43111.75105.3717,687,000
Mar 5, 2019112.25112.39111.23111.70105.3319,538,300
Mar 4, 2019113.02113.25110.80112.26105.8626,608,000
Mar 1, 2019112.89113.02111.67112.53106.1123,501,200
Feb 28, 2019112.04112.88111.73112.03105.6429,083,900
Feb 27, 2019111.69112.36110.88112.17105.7721,487,100
Feb 26, 2019111.26113.24111.17112.36105.9521,536,700
Feb 25, 2019111.76112.18111.26111.59105.2223,750,600
Feb 22, 2019110.05111.20109.82110.97104.6427,763,200
Feb 21, 2019106.90109.48106.87109.41103.1729,063,200
Feb 20, 2019 0.46 Dividend
Feb 20, 2019107.86107.94106.29107.15101.0421,607,700
Feb 19, 2019107.79108.66107.78108.17101.5718,038,500
Feb 15, 2019107.91108.30107.36108.22101.6126,606,900
Feb 14, 2019106.31107.29105.66106.90100.3721,784,700
Feb 13, 2019107.50107.78106.71106.81100.2918,394,900
Feb 12, 2019106.14107.14105.48106.89100.3625,056,600
Feb 11, 2019106.20106.58104.97105.2598.8218,914,100
Feb 8, 2019104.39105.78104.26105.6799.2221,461,100
Feb 7, 2019105.19105.59104.29105.2798.8429,760,700
Feb 6, 2019107.00107.00105.53106.0399.5620,609,800
Feb 5, 2019106.06107.27105.96107.22100.6727,325,400
Feb 4, 2019102.87105.80102.77105.7499.2831,315,100
Feb 1, 2019103.78104.10102.35102.7896.5035,535,700
Jan 31, 2019103.80105.22103.18104.4398.0555,636,400
Jan 30, 2019104.62106.38104.33106.3899.8849,471,900
Jan 29, 2019104.88104.97102.17102.9496.6531,490,500
Jan 28, 2019106.26106.48104.66105.0898.6629,476,700
Jan 25, 2019107.24107.88106.20107.17100.6331,225,600
Jan 24, 2019106.86107.00105.34106.2099.7223,164,800
Jan 23, 2019106.12107.04105.34106.71100.1925,874,300
Jan 22, 2019106.75107.10104.86105.6899.2332,371,300
Jan 18, 2019107.46107.90105.91107.71101.1337,427,600
Jan 17, 2019105.00106.63104.76106.1299.6428,393,000
Jan 16, 2019105.26106.26104.96105.3898.9529,853,900
Jan 15, 2019102.51105.05101.88105.0198.6031,587,600
Jan 14, 2019101.90102.87101.26102.0595.8228,437,100
Jan 11, 2019103.19103.44101.64102.8096.5228,314,200
Jan 10, 2019103.22103.75102.38103.6097.2730,067,600
Jan 9, 2019103.86104.88103.24104.2797.9032,280,800
Jan 8, 2019103.04103.97101.71102.8096.5231,514,400
Jan 7, 2019101.64103.27100.98102.0695.8335,656,100
Jan 4, 201999.72102.5198.93101.9395.7144,060,600
Jan 3, 2019100.10100.1997.2097.4091.4542,579,100
Jan 2, 201999.55101.7598.94101.1294.9535,329,300
Dec 31, 2018101.29102.40100.44101.5795.3733,173,800
Dec 28, 2018102.09102.4199.52100.3994.2638,196,300
Dec 27, 201899.30101.1996.40101.1895.0049,498,500
Dec 26, 201895.14100.6993.96100.5694.4251,634,800
Dec 24, 201897.6897.9793.9894.1388.3843,935,200
Dec 21, 2018101.63103.0097.4698.2392.23111,242,100
Dec 20, 2018103.05104.3198.78101.5195.3170,334,200
Dec 19, 2018103.65106.88101.35103.6997.3668,198,200
Dec 18, 2018103.75104.51102.52103.9797.6249,319,200
Dec 17, 2018105.41105.80101.71102.8996.6156,957,300
Dec 14, 2018108.25109.26105.50106.0399.5647,043,100
Dec 13, 2018109.58110.87108.63109.45102.7731,333,400
Dec 12, 2018110.89111.27109.04109.08102.4236,183,000
Dec 11, 2018109.80110.95107.44108.59101.9642,381,900
Dec 10, 2018104.80107.98103.89107.59101.0240,801,500
Dec 7, 2018108.38109.45104.30104.8298.4245,044,900
Dec 6, 2018105.82109.24105.00109.19102.5249,107,400
Dec 4, 2018111.94112.64108.21108.52101.8945,197,000
Dec 3, 2018113.00113.42110.73112.09105.2534,732,800
Nov 30, 2018110.70110.97109.36110.89104.1233,665,600
Nov 29, 2018110.33111.12109.03110.19103.4628,123,200
Nov 28, 2018107.89111.33107.86111.12104.3346,788,500
Nov 27, 2018106.27107.33105.36107.14100.6029,124,500
Nov 26, 2018104.79106.63104.58106.4799.9732,336,200
Nov 23, 2018102.17103.81102.00103.0796.7813,823,100
Nov 21, 2018103.60104.43102.24103.1196.8128,130,600
Nov 20, 2018101.80102.9799.35101.7195.5064,052,500
Nov 19, 2018108.27108.56103.55104.6298.2344,773,900
Nov 16, 2018107.08108.88106.80108.29101.6833,502,100
Nov 15, 2018104.99107.80103.91107.28100.7338,505,200
Nov 14, 2018 0.46 Dividend
Nov 14, 2018108.10108.26104.47104.9798.5639,495,100
Nov 13, 2018107.55108.74106.64106.9499.9835,374,600
Nov 12, 2018109.42109.96106.10106.8799.9133,621,800
Nov 9, 2018110.85111.45108.76109.57102.4432,039,200
Nov 8, 2018111.80112.21110.91111.75104.4825,644,100
Nov 7, 2018109.44112.24109.40111.96104.6737,901,700
Nov 6, 2018107.38108.84106.28107.72100.7124,340,200
Nov 5, 2018106.37107.74105.90107.51100.5127,922,100
Nov 2, 2018106.48107.32104.98106.1699.2537,680,200
Nov 1, 2018107.05107.32105.53105.9299.0233,384,200
Oct 31, 2018105.44108.14105.39106.8199.8651,062,400
Oct 30, 2018103.66104.38100.11103.7396.9865,350,900
Oct 29, 2018108.11108.70101.63103.8597.0955,162,000
Oct 26, 2018105.69108.75104.76106.96100.0055,523,100
Oct 25, 2018106.55109.27106.15108.30101.2561,646,800
Oct 24, 2018108.41108.49101.59102.3295.6663,897,800
Oct 23, 2018107.77108.97105.11108.10101.0643,770,400
Oct 22, 2018109.32110.54108.24109.63102.4926,545,600
Oct 19, 2018108.93110.86108.21108.66101.5932,785,500
Oct 18, 2018110.10110.53107.83108.50101.4432,506,200
Oct 17, 2018111.68111.81109.55110.71103.5026,548,200
Oct 16, 2018109.54111.41108.95111.00103.7731,610,200
Oct 15, 2018108.91109.48106.95107.60100.6032,068,100
Oct 12, 2018109.01111.24107.12109.57102.4447,742,100
Oct 11, 2018105.35108.93104.20105.9199.0263,904,300
Oct 10, 2018111.24111.50105.79106.1699.2561,376,300
Oct 9, 2018111.14113.08110.80112.26104.9526,198,600
Oct 8, 2018111.66112.03109.34110.85103.6329,640,600
Oct 5, 2018112.63113.17110.64112.13104.8329,068,900
Oct 4, 2018114.61114.76111.63112.79105.4534,821,700
Oct 3, 2018115.42116.18114.93115.17107.6716,648,000
Oct 2, 2018115.30115.84114.44115.15107.6520,787,200
Oct 1, 2018114.75115.68114.73115.61108.0818,883,100
Sep 28, 2018114.19114.57113.68114.37106.9221,647,800
Sep 27, 2018114.78114.91114.20114.41106.9619,091,300
Sep 26, 2018114.47115.06113.74113.98106.5619,352,000
Sep 25, 2018114.80115.10113.75114.45107.0022,668,000
Sep 24, 2018113.03114.90112.22114.67107.2027,334,500
Sep 21, 2018114.00115.29113.51114.26106.8271,229,700
Sep 20, 2018112.28113.80111.93113.57106.1823,714,500
Sep 19, 2018113.05113.32111.04111.70104.4321,728,400
Sep 18, 2018112.19113.70111.72113.21105.8422,170,900
Sep 17, 2018113.69113.70111.86112.14104.8420,736,500
Sep 14, 2018113.36113.73112.44113.37105.9919,122,300
Sep 13, 2018112.12113.73112.12112.91105.5626,055,600
Sep 12, 2018111.43111.85110.51111.71104.4418,891,100
Sep 11, 2018108.90111.59108.89111.24104.0024,301,800
Sep 10, 2018108.84109.64108.36109.38102.2620,727,900
Sep 7, 2018108.23108.72107.23108.21101.1722,498,600
Sep 6, 2018108.25108.99107.51108.74101.6623,477,600
Sep 5, 2018111.01111.42108.10108.49101.4332,872,400
Sep 4, 2018110.85111.96110.22111.71104.4422,634,600
Aug 31, 2018111.69112.78111.52112.33105.0223,222,700
Aug 30, 2018111.67112.61111.44111.95104.6622,798,700
Aug 29, 2018110.45112.03110.27112.02104.7320,818,000
Aug 28, 2018109.94110.50109.79110.26103.0819,151,500
Aug 27, 2018109.27109.64108.51109.60102.4719,662,300
Aug 24, 2018107.67108.56107.56108.40101.3417,234,000
Aug 23, 2018107.15108.18106.87107.56100.5618,167,700
Aug 22, 2018105.85107.34105.78107.06100.0918,000,600
Aug 21, 2018106.92107.35105.85105.9899.0822,881,900
Aug 20, 2018107.51107.90106.48106.8799.9117,914,200
Aug 17, 2018107.36107.90106.69107.58100.5818,061,500
Aug 16, 2018108.30108.86107.30107.64100.6321,384,300
Aug 15, 2018 0.42 Dividend
Aug 15, 2018108.49108.99106.82107.66100.6529,982,800
Aug 14, 2018108.56109.75108.04109.56102.0416,788,300
Aug 13, 2018109.24109.58108.10108.21100.7818,472,500
Aug 10, 2018109.42109.69108.38109.00101.5118,183,700
Aug 9, 2018109.71110.16109.60109.67102.1413,677,200
Aug 8, 2018109.33109.75108.76109.49101.9715,487,500
Aug 7, 2018108.56109.10108.17108.88101.4016,080,200
Aug 6, 2018108.12108.42107.56108.13100.7020,265,900
Aug 3, 2018107.80108.05106.82108.04100.6218,659,600
Aug 2, 2018105.40108.09104.84107.57100.1826,104,300
Aug 1, 2018106.03106.45105.42106.2898.9823,628,700
Jul 31, 2018106.49106.72105.38106.0898.7927,655,200
Jul 30, 2018107.19107.53104.76105.3798.1334,668,300
Jul 27, 2018110.18110.18106.14107.68100.2837,005,300
Jul 26, 2018110.74111.00109.50109.62102.0931,372,100
Jul 25, 2018107.96111.15107.60110.83103.2230,702,100
Jul 24, 2018108.57108.82107.26107.66100.2726,316,600
Jul 23, 2018106.30108.14106.13107.97100.5529,707,000
Jul 20, 2018108.08108.20106.08106.2798.9756,004,000
Jul 19, 2018104.93105.31103.89104.4097.2340,171,600
Jul 18, 2018105.94106.05104.72105.1297.9029,493,900
Jul 17, 2018104.61106.50104.32105.9598.6725,901,700
Jul 16, 2018105.40105.82104.52104.9197.7021,786,900
Jul 13, 2018104.37105.60104.09105.4398.1924,635,200
Jul 12, 2018102.77104.41102.73104.1997.0324,335,900
Jul 11, 2018101.15102.34101.10101.9894.9819,644,600
Jul 10, 2018102.00102.51101.86102.1295.1119,293,100
Jul 9, 2018101.65102.25101.25101.8594.8518,212,000
Jul 6, 201899.89101.4399.67101.1694.2119,234,600
Jul 5, 201899.5099.9299.0399.7692.9118,977,400
Jul 3, 2018100.48100.6398.9499.0592.2514,670,300
Jul 2, 201898.10100.0698.00100.0193.1419,564,500
Jun 29, 201898.9399.9198.3398.6191.8428,053,200
Jun 28, 201897.3899.1197.2698.6391.8626,650,700
Jun 27, 201899.58100.0297.4097.5490.8431,298,400
Jun 26, 201898.82100.0898.7599.0892.2726,897,200
Jun 25, 2018100.00100.1197.3098.3991.6335,433,300
Jun 22, 2018100.41100.7799.63100.4193.5138,923,100
Jun 21, 2018102.08102.46100.88101.1494.1923,198,200
Jun 20, 2018101.37102.52101.12101.8794.8726,180,800
Jun 19, 201899.65101.0099.50100.8693.9328,653,100
Jun 18, 2018100.01101.1199.42100.8693.9323,586,000
Jun 15, 2018101.51101.53100.07100.1393.2565,738,600
Jun 14, 2018101.65102.03101.00101.4294.4525,691,800
Jun 13, 2018101.72102.01100.56100.8593.9229,492,900
Jun 12, 2018101.10101.45100.75101.3194.3518,325,200
Jun 11, 2018101.01101.59100.67101.0594.1123,490,900
Jun 8, 2018101.09101.95100.54101.6394.6522,165,100
Jun 7, 2018102.65102.69100.38100.8893.9528,232,200
Jun 6, 2018102.48102.60101.90102.4995.4521,122,900
Jun 5, 2018102.00102.33101.53102.1995.1723,514,400
Jun 4, 2018101.26101.86100.85101.6794.6927,281,600
Jun 1, 201899.28100.8699.17100.7993.8728,655,600
May 31, 201899.2999.9998.6198.8492.0534,140,900
May 30, 201898.3199.2597.9198.9592.1522,158,500
May 29, 201897.8498.8897.2398.0191.2828,671,000
May 25, 201898.3098.9897.8698.3691.6018,363,900
May 24, 201898.7398.9496.8198.3191.5626,649,300
May 23, 201896.7198.7396.3298.6691.8821,251,200
May 22, 201897.6898.1797.2097.5090.8015,441,200
May 21, 201897.0098.0196.8097.6090.9019,422,500
May 18, 201896.0196.9396.0196.3689.7417,865,800
May 17, 201896.7697.5495.8396.1889.5717,246,700
May 16, 2018 0.42 Dividend
May 16, 201897.3697.4096.6297.1590.4817,384,700
May 15, 201897.2497.8596.3497.3290.2424,594,000
May 14, 201897.9298.6997.3198.0390.9019,454,100
May 11, 201897.8097.8797.0497.7090.6016,778,300
May 10, 201897.4697.9597.0597.9190.7922,388,100
May 9, 201896.0196.9795.0596.9489.8927,327,400
May 8, 201895.8596.1695.0695.8188.8423,484,600
May 7, 201895.1796.7195.1096.2289.2224,242,000
May 4, 201893.3295.3792.9295.1688.2422,531,300
May 3, 201892.9694.9392.4594.0787.2331,142,500
May 2, 201894.9995.1793.1993.5186.7127,471,000
May 1, 201893.2195.2992.7995.0088.0931,408,900
Apr 30, 201896.3396.4093.1593.5286.7241,523,600
Apr 27, 201897.6097.9093.9195.8288.8548,272,800
Apr 26, 201893.5595.1593.1094.2687.4142,529,000
Apr 25, 201893.3093.3090.2892.3185.6033,729,300
Apr 24, 201896.2496.4792.4193.1286.3534,524,800
Apr 23, 201895.7496.2994.6395.3588.4222,331,800
Apr 20, 201895.9196.1194.0595.0088.0931,154,400
Apr 19, 201896.4497.0795.3496.1189.1223,552,500
Apr 18, 201896.2296.7295.5296.4489.4321,043,300
Apr 17, 201895.0096.5494.8896.0789.0926,771,000
Apr 16, 201894.0794.6693.4294.1787.3220,288,100
Apr 13, 201894.0594.1892.4493.0886.3123,346,100
Apr 12, 201892.4394.1692.4393.5886.7826,758,900
Apr 11, 201892.0193.2991.4891.8685.1824,872,100
Apr 10, 201892.3993.2891.6492.8886.1326,812,000
Apr 9, 201891.0493.1790.6290.7784.1731,533,900
Apr 6, 201891.4992.4689.4890.2383.6738,026,000
Apr 5, 201892.4493.0791.4092.3885.6629,771,900
Apr 4, 201887.8592.7687.7392.3385.6235,560,000
Apr 3, 201889.5890.0587.8989.7183.1937,213,800
Apr 2, 201890.4790.8887.5188.5282.0848,515,400
Mar 29, 201890.1892.2988.4091.2784.6345,867,500
Mar 28, 201889.8291.2388.8789.3982.8952,501,100
Mar 27, 201894.9495.1488.5189.4782.9756,569,000
Mar 26, 201890.6194.0090.4093.7886.9656,396,800
Mar 23, 201889.5090.4687.0887.1880.8444,068,900
Mar 22, 201891.2791.7589.6689.7983.2638,604,700
Mar 21, 201892.9394.0592.2192.4885.7624,457,100
Mar 20, 201893.0593.7793.0093.1386.3623,075,200
Mar 19, 201893.7493.9092.1192.8986.1433,344,100
Mar 16, 201894.6895.3893.9294.6087.7249,081,300
Mar 15, 201893.5394.5892.8394.1887.3327,611,000
Mar 14, 201895.1295.4193.5093.8587.0332,132,000
Mar 13, 201897.0097.2493.9794.4187.5535,387,800
Mar 12, 201896.5097.2196.0496.7789.7326,073,700
Mar 9, 201895.2996.5495.0096.5489.5236,937,300
Mar 8, 201894.2795.1093.7794.4387.5625,887,800
Mar 7, 201893.1693.9492.4393.8687.0426,716,100
Mar 6, 201894.3494.4992.9493.3286.5422,175,800
Mar 5, 201892.3494.2792.2693.6486.8323,901,600
Mar 2, 201891.5893.1590.8693.0586.2832,830,400
Mar 1, 201893.9994.5791.8492.8586.1037,135,600
Feb 28, 201894.8495.7193.6393.7786.9531,167,300
Feb 27, 201895.7495.8494.2094.2087.3525,869,100
Feb 26, 201894.4095.4594.2595.4288.4830,199,800
Feb 23, 201893.6094.0792.3694.0687.2226,329,200
Feb 22, 201892.0592.7391.3691.7385.0624,392,800
Feb 21, 201892.9893.3691.4991.4984.8426,922,500
Feb 20, 201891.4893.0691.0192.7285.9830,911,700
Feb 16, 201892.4593.5091.8092.0085.3130,596,900
Feb 15, 201891.2192.7290.6292.6685.9227,823,900
Feb 14, 2018 0.42 Dividend
Feb 14, 201888.5190.9988.4190.8184.2134,960,900
Feb 13, 201888.9390.0087.8089.8382.9126,407,700
Feb 12, 201888.7489.7887.9389.1382.2635,720,300
Feb 9, 201886.3088.9383.8388.1881.3963,499,100
Feb 8, 201889.7189.8884.7685.0178.4655,628,700
Feb 7, 201890.4991.7789.2089.6182.7141,107,600
Feb 6, 201886.8991.4885.2591.3384.2967,998,600
Feb 5, 201890.5693.2488.0088.0081.2251,031,500
Feb 2, 201893.6493.9791.5091.7884.7147,867,800
Feb 1, 201894.7996.0793.5894.2687.0047,227,900
Jan 31, 201893.7595.4093.5195.0187.6948,756,300
Jan 30, 201893.3093.6692.1092.7485.6038,635,100
Jan 29, 201895.1495.4593.7293.9286.6831,569,900
Jan 26, 201893.1294.0692.5894.0686.8129,172,200
Jan 25, 201892.4793.2491.9392.3385.2226,383,200
Jan 24, 201892.5593.4391.5891.8284.7533,277,500
Jan 23, 201891.9092.3091.5491.9084.8223,412,800
Jan 22, 201890.0091.6289.7491.6184.5523,601,600
Jan 19, 201890.1490.6189.6690.0083.0736,875,000
Jan 18, 201889.8090.6789.6690.1083.1624,159,700
Jan 17, 201889.0890.2888.7590.1483.2025,621,200
Jan 16, 201890.1090.7988.0188.3581.5436,599,700
Jan 12, 201888.6789.7888.4589.6082.7024,271,500
Jan 11, 201888.1388.1387.2488.0881.2917,808,900
Jan 10, 201887.8688.1987.4187.8281.0518,652,200
Jan 9, 201888.6588.7387.8688.2281.4219,484,300
Jan 8, 201888.2088.5887.6088.2881.4822,113,000
Jan 5, 201887.6688.4187.4388.1981.4023,407,100
Jan 4, 201886.5987.6686.5787.1180.4021,912,000
Jan 3, 201886.0686.5185.9786.3579.7026,061,400
Jan 2, 201886.1386.3185.5085.9579.3322,483,800
Dec 29, 201785.6386.0585.5085.5478.9518,717,400
Dec 28, 201785.9085.9385.5585.7279.1210,594,300
Dec 27, 201785.6585.9885.2285.7179.1114,678,000
Dec 26, 201785.3185.5385.0385.4078.829,891,200
Dec 22, 201785.4085.6384.9285.5178.9214,145,800
Dec 21, 201786.0586.1085.4085.5078.9117,990,700
Dec 20, 201786.2086.3084.7185.5278.9323,674,900
Dec 19, 201786.3586.3585.2785.8379.2223,524,800
Dec 18, 201787.1287.5086.2386.3879.7322,283,800
Dec 15, 201785.2687.0984.8886.8580.1653,936,700
Dec 14, 201785.4385.8784.5384.6978.1719,306,000
Dec 13, 201785.7486.0085.1785.3578.7722,062,700
Dec 12, 201785.3186.0585.0885.5878.9923,924,100
Dec 11, 201784.2985.3784.1285.2378.6622,857,900
Dec 8, 201783.6384.5883.3384.1677.6824,489,100
Dec 7, 201782.5482.8082.0082.4976.1423,184,500
Dec 6, 201781.5583.1481.4382.7876.4026,162,100
Dec 5, 201781.3482.6880.9881.5975.3026,152,300
Dec 4, 201784.4284.4380.7081.0874.8339,094,900
Dec 1, 201783.6084.8183.2284.2677.7729,532,100
Nov 30, 201783.5184.5283.3484.1777.6933,054,600
Nov 29, 201784.7184.9283.1883.3476.9227,381,100
Nov 28, 201784.0785.0684.0284.8878.3421,926,000
Nov 27, 201783.3183.9883.3083.8777.4118,265,200
Nov 24, 201783.0183.4382.7883.2676.857,425,600
Nov 22, 201783.8383.9083.0483.1176.7120,553,100
Nov 21, 201782.7483.8482.7483.7277.2721,237,500
Nov 20, 201782.4082.5982.2582.5376.1716,315,000
Nov 17, 201783.1283.1282.2482.4076.0522,079,000
Nov 16, 201783.1083.4282.9483.2076.7920,962,800
Nov 15, 2017 0.42 Dividend
Nov 15, 201783.4783.6982.6982.9876.5919,383,100
Nov 14, 201783.5084.1082.9884.0577.1918,801,300
Nov 13, 201783.6683.9483.4683.9377.0814,196,900
Nov 10, 201783.7984.1083.2383.8777.0219,397,800
Nov 9, 201784.1184.2782.9084.0977.2221,178,400
Nov 8, 201784.1484.6183.8384.5677.6618,034,200
Nov 7, 201784.7784.9083.9384.2777.3917,939,700
Nov 6, 201784.2084.7084.0884.4777.5719,860,900
Nov 3, 201784.0884.5483.4084.1477.2717,633,500
Nov 2, 201783.3584.4683.1284.0577.1923,992,900
Nov 1, 201783.6883.7682.8883.1876.3922,307,400
Oct 31, 201784.3684.3683.1183.1876.3927,086,600
Oct 30, 201783.7084.3383.1183.8977.0431,756,700
Oct 27, 201784.3786.2083.6183.8176.9771,066,700
Oct 26, 201779.2079.4278.7578.7672.3332,120,700
Oct 25, 201778.5879.1078.0178.6372.2120,410,800
Oct 24, 201778.9079.2078.4678.8672.4217,517,200
Oct 23, 201778.9979.3478.7678.8372.3920,627,200
Oct 20, 201778.3278.9778.2278.8172.3822,866,400
Oct 19, 201777.5777.9377.3577.9171.5515,092,800
Oct 18, 201777.6777.8577.3777.6171.2713,300,700
Oct 17, 201777.4777.6277.2577.5971.2516,824,000
Oct 16, 201777.4277.8177.3577.6571.3112,380,100
Oct 13, 201777.5977.8777.2977.4971.1615,335,700
Oct 12, 201776.4977.2976.3777.1270.8216,876,500
Oct 11, 201776.3676.4675.9576.4270.1815,388,900
Oct 10, 201776.3376.6376.1476.2970.0613,944,500
Oct 9, 201775.9776.5575.8676.2970.0611,386,500
Oct 6, 201775.6776.0375.5476.0069.7913,959,800
Oct 5, 201775.2276.1274.9675.9769.7721,195,300
Oct 4, 201774.0974.7273.7174.6968.5913,317,700
Oct 3, 201774.6774.8874.1974.2668.2012,190,400
Oct 2, 201774.7175.0174.3074.6168.5215,304,800
Sep 29, 201773.9474.5473.8874.4968.4117,079,100
Sep 28, 201773.5473.9773.3173.8767.8410,883,800
Sep 27, 201773.5574.1773.1773.8567.8219,565,100
Sep 26, 201773.6773.8172.9973.2667.2818,019,600
Sep 25, 201774.0974.2572.9273.2667.2824,149,200
Sep 22, 201773.9974.5173.8574.4168.3314,111,400
Sep 21, 201775.1175.2474.1174.2168.1519,186,100
Sep 20, 201775.3575.5574.3174.9468.8221,587,900
Sep 19, 201775.2175.7175.0175.4469.2816,093,300
Sep 18, 201775.2375.9775.0475.1669.0223,307,000
Sep 15, 201774.8375.3974.0775.3169.1638,578,400
Sep 14, 201775.0075.4974.5274.7768.6615,733,900
Sep 13, 201774.9375.2374.5575.2169.0713,380,800
Sep 12, 201774.7675.2474.3774.6868.5814,394,900
Sep 11, 201774.3174.9474.3174.7668.6617,910,400
Sep 8, 201774.3374.4473.8473.9867.9414,703,800
Sep 7, 201773.6874.6073.6074.3468.2717,471,200
Sep 6, 201773.7474.0473.3573.4067.4116,535,800
Sep 5, 201773.3473.8972.9873.6167.6021,556,000
Sep 1, 201774.7174.7473.6473.9467.9021,736,200
Aug 31, 201774.0374.9673.8074.7768.6627,652,800
Aug 30, 201773.0174.2172.8374.0167.9716,897,800
Aug 29, 201772.2573.1672.0573.0567.0911,478,400
Aug 28, 201773.0673.0972.5572.8366.8814,569,700
Aug 25, 201772.8673.3572.4872.8266.8712,794,300
Aug 24, 201772.7472.8672.0772.6966.7517,098,300
Aug 23, 201772.9673.1572.5372.7266.7813,766,500
Aug 22, 201772.3573.2472.3573.1667.1914,343,700
Aug 21, 201772.4772.4871.7072.1566.2617,734,800
Aug 18, 201772.2772.8471.9372.4966.5718,761,500
Aug 17, 201773.5873.8772.4072.4066.4922,977,500
Aug 16, 201773.3474.1073.1773.6567.6418,150,400
Aug 15, 2017 0.39 Dividend
Aug 15, 201773.5973.5973.0473.2267.2419,181,400
Aug 14, 201773.0673.7272.9573.5967.2220,096,600
Aug 11, 201771.6172.7071.2872.5066.2321,443,700
Aug 10, 201771.9072.1971.3571.4165.2324,734,500
Aug 9, 201772.2572.5172.0572.4766.2022,213,400
Aug 8, 201772.0973.1371.7572.7966.4922,044,600
Aug 7, 201772.8072.9072.2672.4066.1418,705,700
Aug 4, 201772.4073.0472.2472.6866.3922,579,000
Aug 3, 201772.1972.4471.8572.1565.9118,214,400
Aug 2, 201772.5572.5671.4472.2666.0126,499,200
Aug 1, 201773.1073.4272.4972.5866.3022,132,300
Jul 31, 201773.3073.4472.4172.7066.4123,600,100
Jul 28, 201772.6773.3172.5473.0466.7218,306,700
Jul 27, 201773.7674.4272.3273.1666.8336,844,200
Jul 26, 201774.3474.3873.8174.0567.6416,252,200
Jul 25, 201773.8074.3173.5074.1967.7722,018,700
Jul 24, 201773.5373.7573.1373.6067.2321,394,800
Jul 21, 201773.4574.2973.1773.7967.4146,717,100
Jul 20, 201774.1874.3073.2874.2267.8042,361,000
Jul 19, 201773.5074.0473.4573.8667.4722,416,200
Jul 18, 201773.0973.3972.6673.3066.9626,435,300
Jul 17, 201772.8073.4572.7273.3567.0021,803,900
Jul 14, 201772.2473.2771.9672.7866.4825,868,100
Jul 13, 201771.5072.0471.3171.7765.5620,269,800
Jul 12, 201770.6971.2870.5571.1564.9917,750,900
Jul 11, 201770.0070.6869.7569.9963.9317,460,000
Jul 10, 201769.4670.2569.2069.9863.9315,014,500
Jul 7, 201768.7069.8468.7069.4663.4516,878,300
Jul 6, 201768.2768.7868.1268.5762.6421,117,600
Jul 5, 201768.2669.4468.2269.0863.1021,176,300
Jul 3, 201769.3369.6068.0268.1762.2716,165,500
Jun 30, 201768.7869.3868.7468.9362.9724,161,100
Jun 29, 201769.3869.4968.0968.4962.5628,918,700
Jun 28, 201769.2169.8468.7969.8063.7625,806,200
Jun 27, 201770.1170.1869.1869.2163.2225,215,100
Jun 26, 201771.4071.7170.4470.5364.4319,607,000
Jun 23, 201770.0971.2569.9271.2165.0527,617,300
Jun 22, 201770.5470.5969.7170.2664.1822,965,700
Jun 21, 201770.2170.6269.9470.2764.1919,891,100
Jun 20, 201770.8270.8769.8769.9163.8621,512,200
Jun 19, 201770.5070.9470.3570.8764.7423,798,300
Jun 16, 201769.7370.0369.2270.0063.9448,345,100
Jun 15, 201769.2770.2168.8069.9063.8526,068,700
Jun 14, 201770.9171.1069.4370.2764.1925,510,700
Jun 13, 201770.0270.8269.9670.6564.5425,258,600
Jun 12, 201769.2569.9468.1369.7863.7447,761,700
Jun 9, 201772.0472.0868.5970.3264.2449,187,400
Jun 8, 201772.5172.5271.5071.9565.7324,588,300
Jun 7, 201772.6472.7771.9572.3966.1322,301,800
Jun 6, 201772.3072.6272.2772.5266.2531,511,100
Jun 5, 201771.9772.8971.8172.2866.0333,316,800
Jun 2, 201770.4471.8670.2471.7665.5534,770,300
Jun 1, 201770.2470.6169.4570.1064.0421,603,600
May 31, 201770.5370.7469.8169.8463.8030,436,400
May 30, 201769.7970.4169.7770.4164.3217,072,800
May 26, 201769.8070.2269.5269.9663.9119,827,900
May 25, 201768.9769.8868.9169.6263.6021,854,100
May 24, 201768.8768.8868.4568.7762.8214,593,900
May 23, 201768.7268.7568.3868.6862.7415,425,800
May 22, 201767.8968.5067.5068.4562.5316,237,600
May 19, 201767.5068.1067.4367.6961.8326,961,100
May 18, 201767.4068.1367.1467.7161.8525,201,300
May 17, 201768.8969.1067.4367.4861.6430,548,800
May 16, 2017 0.39 Dividend
May 16, 201768.2369.4468.1669.4163.4034,956,000
May 15, 201768.1468.4867.5768.4362.1531,530,300
May 12, 201768.6168.6168.0468.3862.1118,714,100
May 11, 201768.3668.7368.1268.4662.1828,789,400
May 10, 201768.9969.5668.9269.3162.9517,977,800
May 9, 201768.8669.2868.6869.0462.7122,858,400
May 8, 201768.9769.0568.4268.9462.6218,566,100
May 5, 201768.9069.0368.4969.0062.6719,128,800
May 4, 201769.0369.0868.6468.8162.5021,749,400
May 3, 201769.3869.3868.7169.0862.7428,928,000
May 2, 201769.7169.7169.1369.3062.9423,906,100
May 1, 201768.6869.5568.5069.4163.0431,954,400
Apr 28, 201768.9169.1467.6968.4662.1839,548,800
Apr 27, 201768.1568.3867.5868.2762.0134,971,000
Apr 26, 201768.0868.3167.6267.8361.6126,190,800
Apr 25, 201767.9068.0467.6067.9261.6930,242,700
Apr 24, 201767.4867.6667.1067.5361.3429,770,000
Apr 21, 201765.6766.7065.4566.4060.3132,522,600
Apr 20, 201765.4665.7565.1465.5059.4922,299,500
Apr 19, 201765.6565.7564.8965.0459.0726,992,800
Apr 18, 201765.3365.7165.1665.3959.3915,155,600
Apr 17, 201765.0465.4965.0165.4859.4716,689,300
Apr 13, 201765.2965.8664.9564.9558.9917,896,500
Apr 12, 201765.4265.5165.1165.2359.2517,108,500
Apr 11, 201765.6065.6164.8565.4859.4718,791,500
Apr 10, 201765.6165.8265.3665.5359.5217,952,700
Apr 7, 201765.8565.9665.4465.6859.6614,108,500
Apr 6, 201765.6066.0665.4865.7359.7018,103,500
Apr 5, 201766.3066.3565.4465.5659.5521,448,600
Apr 4, 201765.3965.8165.2865.7359.7012,997,400
Apr 3, 201765.8165.9465.1965.5559.5420,400,900
Mar 31, 201765.6566.1965.4565.8659.8221,040,300
Mar 30, 201765.4265.9865.3665.7159.6815,122,800
Mar 29, 201765.1265.5064.9565.4759.4613,618,400
Mar 28, 201764.9665.4764.6565.2959.3020,080,400
Mar 27, 201764.6365.2264.3565.1059.1318,614,700
Mar 24, 201765.3665.4564.7664.9859.0222,617,100
Mar 23, 201764.9465.2464.7764.8758.9219,269,200
Mar 22, 201764.1265.1464.1265.0359.0720,680,000
Mar 21, 201765.1965.5064.1364.2158.3226,640,500
Mar 20, 201764.9165.1864.7264.9358.9714,598,100
Mar 17, 201764.9165.2464.6864.8758.9249,219,700
Mar 16, 201764.7564.7664.3064.6458.7120,674,300
Mar 15, 201764.5564.9264.2564.7558.8124,833,800
Mar 14, 201764.5364.5564.1564.4158.5014,280,200
Mar 13, 201765.0165.1964.5764.7158.7720,100,000
Mar 10, 201765.1165.2664.7564.9358.9719,538,200
Mar 9, 201765.1965.2064.4864.7358.7919,846,800
Mar 8, 201764.2665.0864.2564.9959.0321,510,900
Mar 7, 201764.1964.7864.1964.4058.4918,521,000
Mar 6, 201763.9764.5663.8164.2758.3718,750,300
Mar 3, 201763.9964.2863.6264.2558.3618,135,900
Mar 2, 201764.6964.7563.8864.0158.1424,539,600
Mar 1, 201764.1364.9964.0264.9458.9826,937,500
Feb 28, 201764.0864.2063.7663.9858.1123,239,800
Feb 27, 201764.5464.5464.0564.2358.3415,871,500
Feb 24, 201764.5364.8064.1464.6258.6921,796,800
Feb 23, 201764.4264.7364.1964.6258.6920,273,100
Feb 22, 201764.3364.3964.0564.3658.4619,292,700
Feb 21, 201764.6164.9564.4564.4958.5720,655,900
Feb 17, 201764.4764.6964.3064.6258.6921,248,800
Feb 16, 201764.7465.2464.4464.5258.6020,546,300
Feb 15, 201764.5064.5764.1664.5358.6117,005,200
Feb 14, 2017 0.39 Dividend
Feb 14, 201764.4164.7264.0264.5758.6523,108,400
Feb 13, 201764.2464.8664.1364.7258.4322,920,100
Feb 10, 201764.2564.3063.9864.0057.7818,170,700
Feb 9, 201763.5264.4463.3264.0657.8322,644,400
Feb 8, 201763.5763.8163.2263.3457.1818,096,400
Feb 7, 201763.7463.7863.2363.4357.2620,277,200
Feb 6, 201763.5063.6563.1463.6457.4519,796,400
Feb 3, 201763.5063.7063.0763.6857.4930,301,800
Feb 2, 201763.2563.4162.7563.1757.0345,827,000
Feb 1, 201764.3664.6263.4763.5857.4039,671,500
Jan 31, 201764.8665.1564.2664.6558.3725,270,500
Jan 30, 201765.6965.7964.8065.1358.8031,651,400
Jan 27, 201765.3965.9164.8965.7859.3944,818,000
Jan 26, 201764.1264.5463.5564.2758.0243,554,600
Jan 25, 201763.9564.1063.4563.6857.4923,672,700
Jan 24, 201763.2063.7462.9463.5257.3524,672,900
Jan 23, 201762.7063.1262.5762.9656.8423,097,600
Jan 20, 201762.6762.8262.3762.7456.6430,213,500
Jan 19, 201762.2462.9862.2062.3056.2418,451,700
Jan 18, 201762.6762.7062.1262.5056.4319,670,100
Jan 17, 201762.6862.7062.0362.5356.4520,664,000
Jan 13, 201762.6262.8762.3562.7056.6119,422,300
Jan 12, 201763.0663.4061.9562.6156.5220,968,200
Jan 11, 201762.6163.2362.4363.1957.0521,517,300
Jan 10, 201762.7363.0762.2862.6256.5318,593,000
Jan 9, 201762.7663.0862.5462.6456.5520,382,700
Jan 6, 201762.3063.1562.0462.8456.7319,922,900
Jan 5, 201762.1962.6662.0362.3056.2424,876,000
Jan 4, 201762.4862.7562.1262.3056.2421,340,000
Jan 3, 201762.7962.8462.1362.5856.5020,694,100
Dec 30, 201662.9662.9962.0362.1456.1025,579,900
Dec 29, 201662.8663.2062.7362.9056.7910,250,600
Dec 28, 201663.4063.4062.8362.9956.8714,653,300
Dec 27, 201663.2164.0763.2163.2857.1311,763,200
Dec 23, 201663.4563.5462.8063.2457.0912,403,800
Dec 22, 201663.8464.1063.4163.5557.3722,176,600
Dec 21, 201663.4363.7063.1263.5457.3617,096,300
Dec 20, 201663.6963.8063.0363.5457.3626,028,400
Dec 19, 201662.5663.7762.4263.6257.4434,338,200
Dec 16, 201662.9562.9562.1262.3056.2442,453,100
Dec 15, 201662.7063.1562.3062.5856.5027,669,900
Dec 14, 201663.0063.4562.5362.6856.5930,352,700
Dec 13, 201662.5063.4262.2462.9856.8635,718,900
Dec 12, 201661.8262.3061.7262.1756.1320,198,100
Dec 9, 201661.1861.9961.1361.9755.9527,349,400
Dec 8, 201661.3061.5860.8461.0155.0821,220,800
Dec 7, 201660.0161.3859.8061.3755.4130,809,000
Dec 6, 201660.4360.4659.8059.9554.1219,907,000
Dec 5, 201659.7060.5959.5660.2254.3723,552,700
Dec 2, 201659.0859.4758.8059.2553.4925,515,700
Dec 1, 201660.1160.1558.9459.2053.4534,542,100
Nov 30, 201660.8661.1860.2260.2654.4034,655,400
Nov 29, 201660.6561.4160.5261.0955.1522,366,700
Nov 28, 201660.3461.0260.2160.6154.7220,732,600
Nov 25, 201660.3060.5360.1360.5354.658,409,600
Nov 23, 201661.0161.1060.2560.4054.5321,848,900
Nov 22, 201660.9861.2660.8161.1255.1823,206,700
Nov 21, 201660.5060.9760.4260.8654.9419,652,600
Nov 18, 201660.7861.1460.3060.3554.4827,686,300
Nov 17, 201660.4160.9559.9760.6454.7532,132,700
Nov 16, 201658.9459.6658.8159.6553.8527,332,500
Nov 15, 2016 0.39 Dividend
Nov 15, 201658.3359.4958.3258.8753.1535,904,100
Nov 14, 201659.0259.0857.2858.1252.1241,328,400
Nov 11, 201658.2359.1258.0159.0252.9338,767,800
Nov 10, 201660.4860.4957.6358.7052.6457,822,400
Nov 9, 201660.0060.5959.2060.1753.9649,632,500
Nov 8, 201660.5560.7860.1560.4754.2322,935,400
Nov 7, 201659.7860.5259.7860.4254.1831,664,800
Nov 4, 201658.6559.2858.5258.7152.6528,697,000
Nov 3, 201659.5359.6459.1159.2153.1021,600,400
Nov 2, 201659.8259.9359.3059.4353.2922,147,000
Nov 1, 201659.9760.0259.2559.8053.6324,533,000
Oct 31, 201660.1660.4259.9259.9253.7326,434,700
Oct 28, 201660.0160.5259.5859.8753.6933,574,700
Oct 27, 201660.6160.8360.0960.1053.8928,479,900
Oct 26, 201660.8161.2060.4760.6354.3729,911,600
Oct 25, 201660.8561.3760.8060.9954.6935,137,200
Oct 24, 201659.9461.0059.9361.0054.7054,067,000
Oct 21, 201660.2860.4559.4959.6653.5080,032,200
Oct 20, 201657.5057.5256.6657.2551.3449,455,600
Oct 19, 201657.4757.8457.4057.5351.5922,878,400
Oct 18, 201657.5357.9557.4157.6651.7119,149,500
Oct 17, 201657.3657.4656.8757.2251.3123,830,000
Oct 14, 201657.1257.7457.1257.4251.4927,402,500
Oct 13, 201656.7057.3056.3256.9251.0425,313,700
Oct 12, 201657.1157.2756.4057.1151.2122,177,500
Oct 11, 201657.8958.0256.8957.1951.2826,497,400
Oct 10, 201657.9158.3957.8758.0452.0518,196,500
Oct 7, 201657.8557.9857.4257.8051.8320,089,000
Oct 6, 201657.7457.8657.2857.7451.7816,212,600
Oct 5, 201657.2957.9657.2657.6451.6916,726,400
Oct 4, 201657.2757.6056.9757.2451.3320,085,900
Oct 3, 201657.4157.5557.0657.4251.4919,189,500
Sep 30, 201657.5757.7757.3457.6051.6529,910,800
Sep 29, 201657.8158.1757.2157.4051.4725,463,500
Sep 28, 201657.8858.0657.6758.0352.0420,536,400
Sep 27, 201656.9358.0656.6857.9551.9728,065,100
Sep 26, 201657.0857.1456.8356.9051.0221,688,700
Sep 23, 201657.8757.9157.3857.4351.5019,955,300
Sep 22, 201657.9258.0057.6357.8251.8519,822,200
Sep 21, 201657.5157.8557.0857.7651.8033,707,300
Sep 20, 201657.3557.3556.7556.8150.9417,384,000
Sep 19, 201657.2757.7556.8556.9351.0520,937,100
Sep 16, 201657.6357.6356.7557.2551.3444,607,000
Sep 15, 201656.1557.3555.9857.1951.2826,847,000
Sep 14, 201656.3956.6356.0356.2650.4524,062,500
Sep 13, 201656.5056.6556.0556.5350.6930,130,200
Sep 12, 201656.0057.2155.6157.0551.1629,303,000
Sep 9, 201656.7957.5256.2156.2150.4135,113,900
Sep 8, 201657.6357.7957.1857.4351.5020,146,100
Sep 7, 201657.4757.8457.4157.6651.7117,493,400
Sep 6, 201657.7857.8057.2157.6151.6616,278,400
Sep 2, 201657.6758.1957.4257.6751.7218,900,500
Sep 1, 201657.0157.8257.0157.5951.6426,075,400
Aug 31, 201657.6557.8057.3057.4651.5320,860,300
Aug 30, 201657.9858.1957.6157.8951.9116,930,200
Aug 29, 201658.1858.6058.1058.1052.1016,417,200
Aug 26, 201658.2858.7057.6958.0352.0420,971,200
Aug 25, 201657.8858.2957.7858.1752.1618,552,600
Aug 24, 201657.8058.0457.7257.9551.9718,151,500
Aug 23, 201657.9058.1857.8557.8951.9118,732,400
Aug 22, 201657.6057.7557.2657.6751.7215,221,900
Aug 19, 201657.4357.7357.2057.6251.6717,271,000
Aug 18, 201657.4257.7057.2757.6051.6514,214,300
Aug 17, 201657.5457.6857.2357.5651.6218,856,400
Aug 16, 2016 0.36 Dividend
Aug 16, 201657.6157.6257.2757.4451.5120,523,500
Aug 15, 201658.0158.5057.9658.1251.8019,283,900
Aug 12, 201658.0358.1957.6257.9451.6421,655,200
Aug 11, 201658.0358.4558.0358.3051.9618,162,300
Aug 10, 201658.1658.3257.8258.0251.7115,756,900
Aug 9, 201658.1758.5058.0258.2051.8716,920,700
Aug 8, 201658.0658.0957.7858.0651.7419,473,500
Aug 5, 201657.6558.2157.4557.9651.6529,335,200
Aug 4, 201656.8057.5256.6757.3951.1526,587,700
Aug 3, 201656.6857.1156.4956.9750.7722,075,600
Aug 2, 201656.8556.9056.3156.5850.4235,122,000
Aug 1, 201656.6056.7556.1456.5850.4226,003,400
Jul 29, 201656.2656.7656.0556.6850.5130,558,700
Jul 28, 201656.0056.3755.7256.2150.0937,550,400
Jul 27, 201656.6156.8056.1156.1950.0832,327,500
Jul 26, 201656.5257.2956.5156.7650.5828,079,000
Jul 25, 201656.4756.7456.2656.7350.5625,610,600
Jul 22, 201656.0856.6355.7856.5750.4132,157,200
Jul 21, 201655.9856.2355.7655.8049.7332,776,700
Jul 20, 201656.1556.8455.5355.9149.8389,893,300
Jul 19, 201653.7153.9052.9353.0947.3153,336,500
Jul 18, 201653.7054.3453.5553.9648.0931,433,900
Jul 15, 201653.9554.0053.2153.7047.8632,024,400
Jul 14, 201653.8453.9953.5853.7447.8924,545,500
Jul 13, 201653.5653.8653.1853.5147.6925,356,800
Jul 12, 201652.9453.4052.7953.2147.4227,317,600
Jul 11, 201652.5052.8352.4752.5946.8722,269,200
Jul 8, 201651.7352.3651.5552.3046.6128,391,000
Jul 7, 201651.4251.6151.0751.3845.7919,585,200
Jul 6, 201650.7851.5450.3951.3845.7928,167,500
Jul 5, 201650.8351.2850.7451.1745.6024,806,400
Jul 1, 201651.1351.7251.0751.1645.5921,400,400
Jun 30, 201650.7251.3050.5051.1745.6028,527,800
Jun 29, 201649.9150.7249.8050.5445.0431,304,000
Jun 28, 201648.9249.4748.6749.4444.0638,140,700
Jun 27, 201649.1049.1548.0448.4343.1650,216,300
Jun 24, 201649.8150.9449.5249.8344.41133,503,000
Jun 23, 201651.2852.0651.1551.9146.2629,028,800
Jun 22, 201651.0851.4650.9550.9945.4428,816,800
Jun 21, 201650.2051.4350.1651.1945.6234,097,800
Jun 20, 201650.6450.8350.0350.0744.6235,607,900
Jun 17, 201650.4150.4349.8250.1344.6845,710,500
Jun 16, 201649.5250.4749.5150.3944.9131,188,600
Jun 15, 201649.7850.1249.6949.6944.2833,757,600
Jun 14, 201649.9050.1049.5749.8344.4142,577,100
Jun 13, 201649.5850.7249.0650.1444.6883,217,800
Jun 10, 201651.0552.0551.0451.4845.8825,833,200
Jun 9, 201652.0052.0051.4951.6246.0020,305,700
Jun 8, 201652.0252.4451.8752.0446.3821,149,400
Jun 7, 201652.2452.7352.1052.1046.4320,866,800
Jun 6, 201651.9952.3551.8952.1346.4618,243,300
Jun 3, 201652.3852.4251.6051.7946.1523,368,300
Jun 2, 201652.6452.7451.8452.4846.7722,840,800
Jun 1, 201652.4452.9552.4452.8547.1025,324,800
May 31, 201652.2653.0052.0853.0047.2337,653,100
May 27, 201651.9252.3251.7752.3246.6317,721,400
May 26, 201651.9351.9851.3651.8946.2424,335,200
May 25, 201651.9252.4951.7952.1246.4524,040,200
May 24, 201650.7051.7150.4051.5945.9834,757,900
May 23, 201650.6050.6849.9850.0344.5926,118,700
May 20, 201650.4851.2250.4050.6245.1123,905,800
May 19, 201650.4750.6249.8250.3244.8423,842,400
May 18, 201650.4851.1450.3050.8145.2824,907,500
May 17, 2016 0.36 Dividend
May 17, 201651.7251.7350.3650.5145.0127,803,500
May 16, 201650.8051.9650.7551.8345.8720,032,000
May 13, 201651.4451.9051.0451.0845.2122,592,300
May 12, 201651.2051.8150.9251.5145.5924,102,800
May 11, 201651.1351.7851.0051.0545.1824,039,100
May 10, 201650.3351.1050.1951.0245.1522,891,000
May 9, 201650.4950.5950.0050.0744.3117,951,600
May 6, 201649.9250.3949.6650.3944.6024,787,300
May 5, 201649.8750.3049.7349.9444.2025,390,700
May 4, 201649.8450.0649.4649.8744.1324,257,600
May 3, 201650.3450.4149.6049.7844.0626,460,200
May 2, 201650.0050.7549.7850.6144.7933,114,500
Apr 29, 201649.3550.2549.3549.8744.1348,411,700
Apr 28, 201650.6250.7749.5649.9044.1643,134,800
Apr 27, 201651.4851.5050.5550.9445.0843,369,300
Apr 26, 201652.2652.3551.0951.4445.5233,532,600
Apr 25, 201651.7852.1351.6352.1146.1233,226,900
Apr 22, 201651.9152.4350.7751.7845.83126,834,100
Apr 21, 201655.8056.2355.4255.7849.3738,909,100
Apr 20, 201656.2956.5055.4955.5949.2036,195,700
Apr 19, 201656.6356.7755.6856.3949.9129,596,800
Apr 18, 201655.4956.5955.2156.4649.9723,786,000
Apr 15, 201655.3055.9255.1155.6549.2528,793,800
Apr 14, 201655.2255.5855.0755.3648.9920,877,100
Apr 13, 201655.1255.4454.8955.3548.9820,818,000
Apr 12, 201654.3754.7853.7654.6548.3724,944,300
Apr 11, 201654.4955.1554.3054.3148.0621,414,200
Apr 8, 201654.6755.2854.3254.4248.1622,167,200
Apr 7, 201654.8754.9154.2354.4648.2019,225,100
Apr 6, 201654.3655.2054.2155.1248.7821,188,700
Apr 5, 201655.1955.3054.4654.5648.2919,272,300
Apr 4, 201655.4355.6655.0055.4349.0618,928,800
Apr 1, 201655.0555.6154.5755.5749.1824,399,200
Mar 31, 201654.9555.5954.8655.2348.8826,360,500
Mar 30, 201654.9355.6454.9055.0548.7223,008,300
Mar 29, 201653.6654.8653.4554.7148.4223,924,300
Mar 28, 201654.2154.2953.3353.5447.3817,025,100
Mar 24, 201653.8454.3353.7354.2147.9819,950,000
Mar 23, 201654.1154.2453.7453.9747.7620,129,000
Mar 22, 201653.6154.2553.4654.0747.8523,124,100
Mar 21, 201653.2553.9352.9353.8647.6723,925,700
Mar 18, 201654.9254.9753.4553.4947.3467,625,500
Mar 17, 201654.2155.0054.0054.6648.3728,223,900
Mar 16, 201653.4554.6053.4054.3548.1031,691,700
Mar 15, 201652.7553.5952.7453.5947.4321,104,800
Mar 14, 201652.7153.5952.6353.1747.0624,083,600
Mar 11, 201653.0053.0752.3853.0746.9732,275,700
Mar 10, 201652.9352.9451.1652.0546.0638,387,800
Mar 9, 201651.8952.8551.8652.8446.7628,251,600
Mar 8, 201650.8052.1350.6051.6545.7133,835,100
Mar 7, 201651.5651.8050.5851.0345.1638,407,800
Mar 4, 201652.4052.4551.7152.0346.0533,034,200
Mar 3, 201652.9752.9751.7852.3546.3324,427,800
Mar 2, 201652.4152.9652.1652.9546.8629,289,900
Mar 1, 201650.9752.5950.9252.5846.5333,024,500
Feb 29, 201651.3551.6550.6650.8845.0331,654,000
Feb 26, 201652.6052.6851.1051.3045.4035,975,900
Feb 25, 201651.7352.1050.6152.1046.1126,939,500
Feb 24, 201650.6951.5050.2051.3645.4533,014,500
Feb 23, 201652.3452.3750.9851.1845.2928,895,300
Feb 22, 201652.2853.0052.2852.6546.6025,008,300
Feb 19, 201651.9752.2851.5351.8245.8633,559,100
Feb 18, 201652.3352.9552.1052.1946.1927,176,000
Feb 17, 201651.4952.7751.4552.4246.3940,789,000
Feb 16, 2016 0.36 Dividend
Feb 16, 201650.9051.0950.1351.0945.2137,291,200
Feb 12, 201650.2550.6849.7550.5044.3734,243,300
Feb 11, 201648.6850.1148.5149.6943.6648,878,600
Feb 10, 201649.8950.3949.5249.7143.6838,237,000
Feb 9, 201649.0250.2448.6749.2843.3046,740,500
Feb 8, 201649.5549.5748.1949.4143.4259,290,500
Feb 5, 201651.9452.0049.5650.1644.0862,009,000
Feb 4, 201652.1052.8151.3752.0045.6946,987,100
Feb 3, 201653.2553.3951.2652.1645.8357,559,800
Feb 2, 201654.1754.2652.6553.0046.5756,313,800
Feb 1, 201654.8855.0954.5054.7148.0744,208,500
Jan 29, 201654.7355.0954.0055.0948.4183,611,700
Jan 28, 201651.8652.2151.2552.0645.7462,513,800
Jan 27, 201652.0152.2051.0251.2245.0136,775,200
Jan 26, 201651.7952.4451.5552.1745.8428,900,800
Jan 25, 201651.9452.6551.6551.7945.5134,707,700
Jan 22, 201651.4152.3351.2652.2945.9537,555,800
Jan 21, 201651.0051.5850.3050.4844.3640,191,200
Jan 20, 201649.9851.3849.1050.7944.6363,273,000
Jan 19, 201651.4851.6850.0650.5644.4343,564,500
Jan 15, 201651.3151.9750.3450.9944.8071,820,700
Jan 14, 201652.0053.4251.5753.1146.6752,381,900
Jan 13, 201653.8054.0751.3051.6445.3866,883,600
Jan 12, 201652.7653.1052.0652.7846.3836,095,500
Jan 11, 201652.5152.8551.4652.3045.9636,943,800
Jan 8, 201652.3753.2852.1552.3345.9848,754,000
Jan 7, 201652.7053.4952.0752.1745.8456,564,900
Jan 6, 201654.3254.4053.6454.0547.4939,518,900
Jan 5, 201654.9355.3954.5455.0548.3734,079,700
Jan 4, 201654.3254.8053.3954.8048.1553,778,000
Dec 31, 201556.0456.1955.4255.4848.7527,334,100
Dec 30, 201556.4756.7856.2956.3149.4821,704,500
Dec 29, 201556.2956.8556.0656.5549.6927,731,400
Dec 28, 201555.3555.9554.9855.9549.1622,458,300
Dec 24, 201555.8655.9655.4355.6748.929,558,500
Dec 23, 201555.7055.8855.4455.8249.0527,279,800
Dec 22, 201554.9955.4854.5055.3548.6428,322,200
Dec 21, 201554.8855.3554.2354.8348.1837,246,300
Dec 18, 201555.7756.0054.0354.1347.5684,684,200
Dec 17, 201556.3656.7955.5355.7048.9441,280,900
Dec 16, 201555.5456.2554.7656.1349.3237,503,300
Dec 15, 201555.6655.9055.0955.2048.5039,843,000
Dec 14, 201554.3355.2153.6855.1448.4546,768,900
Dec 11, 201554.7155.1054.0154.0647.5039,549,500
Dec 10, 201555.3955.6655.0155.2748.5731,775,800
Dec 9, 201555.3755.8754.5154.9848.3136,373,200
Dec 8, 201555.4756.1054.9955.7949.0232,878,000
Dec 7, 201555.7955.9755.2955.8149.0430,709,800
Dec 4, 201554.1256.2354.1055.9149.1343,963,700
Dec 3, 201555.4955.7753.9354.2047.6338,627,800
Dec 2, 201555.3255.9655.0655.2148.5147,274,900
Dec 1, 201554.4155.2354.3055.2248.5239,952,800
Nov 30, 201554.5454.9654.0054.3547.7656,241,400
Nov 27, 201553.8054.0853.7953.9347.399,009,100
Nov 25, 201554.0954.2353.6953.6947.1821,005,100
Nov 24, 201553.9254.4453.5854.2547.6724,600,000
Nov 23, 201554.2554.4653.7554.1947.6228,235,900
Nov 20, 201554.2554.3053.2754.1947.6237,147,600
Nov 19, 201553.9954.6653.7853.9447.4028,149,200
Nov 18, 201553.0053.9852.9853.8547.3229,710,000
Nov 17, 2015 0.36 Dividend
Nov 17, 201553.1753.5352.8552.9746.5431,551,300
Nov 16, 201553.0853.8952.8553.7746.9332,165,200
Nov 13, 201553.0753.2952.5352.8446.1236,848,200
Nov 12, 201553.4853.9853.1953.3246.5435,361,100
Nov 11, 201553.7054.2053.4653.6546.8336,516,300
Nov 10, 201554.0754.1353.2753.5146.7055,283,700
Nov 9, 201554.5554.8753.5654.1647.2732,513,100
Nov 6, 201554.0954.9853.9654.9247.9332,851,200
Nov 5, 201554.4954.7054.0054.3847.4631,468,500
Nov 4, 201554.1854.8854.0654.4047.4837,087,800
Nov 3, 201552.9354.3952.9054.1547.2636,596,900
Nov 2, 201552.8553.3652.6253.2446.4730,285,000
Oct 30, 201553.3253.9952.6252.6445.9446,619,800
Oct 29, 201553.5453.8353.2253.3646.5730,202,100
Oct 28, 201553.5453.9852.8653.9847.1147,000,800
Oct 27, 201553.9954.3753.5853.6946.8650,999,900
Oct 26, 201552.5354.3252.5054.2547.3564,633,300
Oct 23, 201552.3054.0752.2552.8746.15135,227,100
Oct 22, 201547.5348.9547.0948.0341.9256,637,100
Oct 21, 201547.9247.9947.1147.2041.2025,144,300
Oct 20, 201547.4447.8147.0247.7741.6930,802,200
Oct 19, 201547.4247.8847.0247.6241.5629,387,600
Oct 16, 201547.0247.5446.9047.5141.4726,450,300
Oct 15, 201547.0147.0346.5347.0141.0327,189,400
Oct 14, 201546.6547.1046.5346.6840.7424,697,800
Oct 13, 201546.5647.1346.5646.8940.9319,987,800
Oct 12, 201546.9847.0746.5047.0041.0219,769,100
Oct 9, 201547.4547.5446.9247.1141.1228,600,600
Oct 8, 201546.5647.5246.5047.4541.4133,772,700
Oct 7, 201547.1047.3545.9546.8040.8527,711,500
Oct 6, 201546.3347.1846.2246.7540.8027,017,200
Oct 5, 201545.7546.8945.7046.6340.7034,369,300
Oct 2, 201544.2745.5743.9245.5739.7741,839,000
Oct 1, 201544.7544.7543.7544.6138.9428,657,900
Sep 30, 201543.8844.3043.6644.2638.6334,958,900
Sep 29, 201543.3743.5743.0543.4437.9132,763,600
Sep 28, 201543.8344.0943.2143.2937.7827,613,800
Sep 25, 201544.4844.7343.7643.9438.3529,384,600
Sep 24, 201543.4544.1343.2743.9138.3327,905,600
Sep 23, 201543.9344.1743.5143.8738.2917,145,200
Sep 22, 201543.3844.0543.3143.9038.3228,085,900
Sep 21, 201543.6244.4743.6044.1138.5026,177,200
Sep 18, 201543.5043.9943.3343.4837.9563,143,700
Sep 17, 201544.2945.0044.0844.2538.6232,768,200
Sep 16, 201543.9744.3843.8444.3038.6723,372,200
Sep 15, 201543.1944.2943.0843.9838.3928,882,200
Sep 14, 201543.4343.4442.8643.0437.5723,656,000
Sep 11, 201543.1443.5942.9443.4837.9527,132,500
Sep 10, 201543.1243.7942.7543.2937.7831,366,600
Sep 9, 201544.2144.4042.9143.0737.5933,469,500
Sep 8, 201543.3044.0043.2043.8938.3132,469,800
Sep 4, 201542.8143.0442.2042.6137.1937,138,800
Sep 3, 201543.4143.9843.2843.5037.9728,285,200
Sep 2, 201542.3643.3841.8843.3637.8437,671,500
Sep 1, 201542.1742.5941.6641.8236.5049,688,900
Aug 31, 201543.5643.9343.1043.5237.9834,441,700
Aug 28, 201543.4044.1543.3943.9338.3428,246,700
Aug 27, 201543.2343.9542.9343.9038.3250,943,200
Aug 26, 201542.0142.8441.0642.7137.2863,408,000
Aug 25, 201542.5743.2440.3940.4735.3270,616,600
Aug 24, 201540.4542.6939.7241.6836.3888,753,700
Aug 21, 201545.3045.4843.0743.0737.5970,053,100
Aug 20, 201546.0746.4745.6645.6639.8536,238,200
Aug 19, 201546.7847.0846.3046.6140.6831,485,500
Aug 18, 2015 0.31 Dividend
Aug 18, 201546.8447.4346.7047.2741.2623,574,100
Aug 17, 201546.8147.4546.5747.3241.0321,099,700
Aug 14, 201546.5347.1046.5247.0040.7521,473,400
Aug 13, 201547.0647.1046.4946.7340.5222,627,200
Aug 12, 201546.1946.9045.7146.7440.5330,181,400
Aug 11, 201546.8246.9445.9046.4140.2429,237,400
Aug 10, 201546.9547.4946.8447.3341.0423,079,900
Aug 7, 201546.3946.7846.2646.7440.5319,163,000
Aug 6, 201547.7147.7746.3346.6240.4227,368,000
Aug 5, 201547.9848.4147.5447.5841.2626,959,700
Aug 4, 201546.7547.7146.6847.5441.2233,403,900
Aug 3, 201546.9847.0046.4546.8140.5924,125,900
Jul 31, 201547.2947.3746.5046.7040.4931,201,500
Jul 30, 201546.2647.4045.9346.8840.6539,777,900
Jul 29, 201545.4046.7845.2646.2940.1440,945,900
Jul 28, 201545.5845.6444.7945.3439.3134,328,900
Jul 27, 201545.9446.0145.2545.3539.3239,701,400
Jul 24, 201545.9146.3245.8045.9439.8332,333,200
Jul 23, 201545.2746.2345.1046.1139.9833,934,000
Jul 22, 201545.4446.9345.2045.5439.4959,152,400
Jul 21, 201546.7847.3346.4847.2841.0042,781,900
Jul 20, 201546.6547.1346.4446.9240.6830,631,900
Jul 17, 201546.5546.7846.2646.6240.4229,467,100
Jul 16, 201546.0146.6945.9746.6640.4626,271,700
Jul 15, 201545.6845.8945.4345.7639.6826,629,600
Jul 14, 201545.4545.9645.3145.6239.5622,880,300
Jul 13, 201544.9845.6244.9545.5439.4928,178,300
Jul 10, 201545.0145.1444.5744.6138.6825,465,800
Jul 9, 201544.7545.2244.5044.5238.6032,424,700
Jul 8, 201544.4444.9044.0344.2438.3639,785,900
Jul 7, 201544.3444.4943.3244.3038.4136,435,800
Jul 6, 201543.9644.4843.9544.3938.4923,034,000
Jul 2, 201544.4844.7544.0644.4038.5021,752,000
Jul 1, 201544.4645.2344.1044.4538.5428,343,900
Jun 30, 201544.7144.7243.9444.1538.2835,945,400
Jun 29, 201545.0445.2344.3644.3738.4734,081,700
Jun 26, 201545.6546.2845.0345.2639.2449,835,300
Jun 25, 201546.0346.0645.5045.6539.5820,616,000
Jun 24, 201545.6746.2545.5545.6439.5734,890,900
Jun 23, 201546.1346.2845.6245.9139.8125,896,500
Jun 22, 201546.3346.7246.1646.2340.0920,318,100
Jun 19, 201546.7946.8345.9946.1039.9763,837,000
Jun 18, 201546.2246.8046.1746.7240.5132,658,300
Jun 17, 201545.7346.0745.3645.9739.8628,704,100
Jun 16, 201545.3546.2445.3045.8339.7427,070,300
Jun 15, 201545.4545.6545.0245.4839.4433,254,500
Jun 12, 201546.2246.4745.9045.9739.8623,931,000
Jun 11, 201546.6646.9246.1346.4440.2727,347,800
Jun 10, 201545.7946.8345.6946.6140.4228,417,400
Jun 9, 201545.7645.9445.4645.6539.5824,406,100
Jun 8, 201546.3046.4345.6745.7339.6522,121,600
Jun 5, 201546.3146.5245.8446.1440.0125,438,100
Jun 4, 201546.7947.1646.2046.3640.2027,745,500
Jun 3, 201547.3747.7446.8246.8540.6228,002,200
Jun 2, 201546.9347.3546.6246.9240.6821,498,300
Jun 1, 201547.0647.7746.6247.2340.9528,837,300
May 29, 201547.4347.5746.5946.8640.6336,519,600
May 28, 201547.5048.0247.3947.4541.1419,283,700
May 27, 201546.8247.7746.6247.6141.2827,335,600
May 26, 201546.8346.8846.1946.5940.4029,581,900
May 22, 201547.3047.3546.8246.9040.6725,720,600
May 21, 201547.2847.6047.0147.4241.1222,410,700
May 20, 201547.3947.9347.2747.5841.2625,047,900
May 19, 2015 0.31 Dividend
May 19, 201547.5647.8147.1847.5841.2628,574,800
May 18, 201547.9848.2247.6148.0141.3624,136,500
May 15, 201548.8748.9148.0548.3041.6128,642,700
May 14, 201548.0348.8248.0348.7241.9732,980,900
May 13, 201548.1948.3247.5747.6341.0334,184,600
May 12, 201546.8547.6846.4247.3540.7929,928,300
May 11, 201547.5547.9147.3747.3740.8124,609,400
May 8, 201547.5547.9847.5247.7541.1435,364,900
May 7, 201546.2747.0946.1646.7040.2332,971,700
May 6, 201547.5747.7746.0246.2839.8752,433,000
May 5, 201547.8248.1647.3147.6041.0150,369,200
May 4, 201548.3748.8748.1848.2441.5634,039,500
May 1, 201548.5848.8848.4048.6641.9238,937,300
Apr 30, 201548.7049.5448.6048.6441.9064,725,500
Apr 29, 201548.7249.3148.5049.0642.2647,804,600
Apr 28, 201547.7849.2147.7049.1642.3560,730,800
Apr 27, 201547.2348.1347.2248.0341.3859,248,200
Apr 24, 201545.6648.1445.6547.8741.24130,933,700
Apr 23, 201542.8943.6142.8043.3437.3446,309,500
Apr 22, 201542.6743.1342.5542.9937.0425,064,300
Apr 21, 201543.0043.1542.5342.6436.7326,013,800
Apr 20, 201541.7343.1741.6842.9136.9746,057,700
Apr 17, 201541.6741.7441.1641.6235.8642,387,600
Apr 16, 201541.9542.3441.8242.1636.3222,509,700
Apr 15, 201541.7642.4641.6842.2636.4127,343,600
Apr 14, 201541.8042.0341.3941.6535.8824,244,400
Apr 13, 201541.4042.0641.3941.7635.9830,276,700
Apr 10, 201541.6341.9541.4141.7235.9428,022,000
Apr 9, 201541.2541.6241.2541.4835.7325,723,900
Apr 8, 201541.4641.6941.0441.4235.6824,753,400
Apr 7, 201541.6141.9141.3141.5335.7828,809,400
Apr 6, 201540.3441.7840.1841.5535.7939,223,700
Apr 2, 201540.6640.7440.1240.2934.7137,487,500
Apr 1, 201540.6040.7640.3140.7235.0836,865,300
Mar 31, 201540.7841.0340.5440.6635.0334,887,200
Mar 30, 201541.1041.5440.9140.9635.2935,049,700
Mar 27, 201541.1241.4340.8340.9735.3034,401,400
Mar 26, 201541.2241.6140.9241.2135.5037,495,600
Mar 25, 201542.9242.9341.4441.4635.7243,469,900
Mar 24, 201542.7843.1742.7542.9036.9625,513,300
Mar 23, 201542.8843.1342.7842.8636.9226,246,100
Mar 20, 201542.5642.9842.4942.8836.9471,904,500
Mar 19, 201542.2642.5942.2242.2936.4333,879,100
Mar 18, 201541.4342.8341.3342.5036.6144,194,800
Mar 17, 201541.3741.8341.1541.7035.9231,673,400
Mar 16, 201541.4741.6441.2841.5635.8035,273,500
Mar 13, 201540.7041.4740.6141.3835.6558,007,700
Mar 12, 201541.3341.6540.8641.0235.3459,992,500
Mar 11, 201542.3142.3741.8441.9836.1732,215,300
Mar 10, 201542.3542.7142.0342.0336.2139,159,700
Mar 9, 201542.1943.1342.1942.8536.9132,108,000
Mar 6, 201543.0043.1142.1542.3636.4936,248,800
Mar 5, 201543.0743.2442.8243.1137.1423,193,500
Mar 4, 201543.0143.2142.8843.0637.1025,748,700
Mar 3, 201543.5643.8343.0943.2837.2931,748,600
Mar 2, 201543.6744.1943.5543.8837.8031,924,000
Feb 27, 201544.1344.2043.6643.8537.7833,807,700
Feb 26, 201543.9944.2343.8944.0637.9628,957,300
Feb 25, 201543.9544.0943.8043.9937.9029,759,800
Feb 24, 201544.1544.3043.9244.0937.9825,271,700
Feb 23, 201543.7044.1943.6544.1538.0332,518,800
Feb 20, 201543.5143.8843.2943.8637.7929,721,100
Feb 19, 201543.1843.5343.0543.5037.4727,603,400
Feb 18, 201543.6343.7043.3943.5337.5027,111,700
Feb 17, 2015 0.31 Dividend
Feb 17, 201543.9744.0043.1943.5837.5433,695,700
Feb 13, 201543.3843.8743.1543.8737.5340,264,900
Feb 12, 201542.6643.0942.5143.0936.8633,268,800
Feb 11, 201542.6542.6542.2142.3836.2538,262,500
Feb 10, 201542.7442.7742.1842.6036.4429,670,700
Feb 9, 201542.2442.7442.2142.3636.2331,381,100
Feb 6, 201542.6842.7942.1542.4136.2834,616,600
Feb 5, 201542.2242.6441.8642.4536.3136,548,200
Feb 4, 201541.9442.2141.3641.8435.7941,614,800
Feb 3, 201541.6341.9341.0541.6035.5852,082,400
Feb 2, 201540.5941.3740.2341.2835.3150,352,500
Jan 30, 201541.5541.5840.3540.4034.5678,004,900
Jan 29, 201540.9342.1240.7942.0135.9463,585,300
Jan 28, 201542.7442.7941.1641.1935.2384,507,100
Jan 27, 201542.9543.2042.1142.6636.49169,164,000
Jan 26, 201547.0047.1346.2447.0140.2142,525,500
Jan 23, 201547.3647.3946.8047.1840.3626,211,600
Jan 22, 201546.3847.1446.0847.1340.3235,898,000
Jan 21, 201545.9446.1445.4845.9239.2839,081,100
Jan 20, 201546.3046.6545.5746.3939.6836,161,900
Jan 16, 201545.3146.2845.1746.2439.5535,695,300
Jan 15, 201546.2246.3845.4145.4838.9032,750,800
Jan 14, 201545.9646.2445.6245.9639.3129,719,600
Jan 13, 201546.9747.9146.0646.3639.6635,270,600
Jan 12, 201547.4247.5446.3646.6039.8623,651,900
Jan 9, 201547.6147.8246.9047.1940.3723,944,200
Jan 8, 201546.7547.7546.7247.5940.7129,645,200
Jan 7, 201545.9846.4645.4946.2339.5529,114,100
Jan 6, 201546.3846.7545.5445.6539.0536,447,900
Jan 5, 201546.3746.7346.2546.3339.6339,673,900
Jan 2, 201546.6647.4246.5446.7640.0027,913,900
Dec 31, 201446.7347.4446.4546.4539.7321,552,500
Dec 30, 201447.4447.6246.8447.0240.2216,384,700
Dec 29, 201447.7047.7847.2647.4540.5914,439,500
Dec 26, 201448.4148.4147.8247.8840.9613,197,800
Dec 24, 201448.6448.6448.0848.1441.1811,437,800
Dec 23, 201448.3748.8048.1348.4541.4423,648,100
Dec 22, 201447.7848.1247.7147.9841.0426,566,000
Dec 19, 201447.6348.1047.1747.6640.7764,551,200
Dec 18, 201446.5847.5246.3447.5240.6540,105,600
Dec 17, 201445.0545.9544.9045.7439.1334,970,900
Dec 16, 201445.9046.3445.1345.1638.6347,801,400
Dec 15, 201447.2047.6746.5546.6739.9229,247,800
Dec 12, 201446.7847.7346.6746.9540.1634,248,400
Dec 11, 201447.0847.7446.6847.1740.3529,060,400
Dec 10, 201447.5847.6646.7046.9040.1230,431,800
Dec 9, 201447.1147.9247.0547.5940.7124,330,500
Dec 8, 201448.2648.3547.4547.7040.8026,663,100
Dec 5, 201448.8248.9748.3848.4241.4227,313,400
Dec 4, 201448.3949.0648.2048.8441.7830,320,400
Dec 3, 201448.4448.5047.8148.0841.1323,534,800
Dec 2, 201448.8449.0548.2048.4641.4525,773,500
Dec 1, 201447.8848.7847.7148.6241.5931,191,600
Nov 28, 201447.9548.2047.6147.8140.9021,534,400
Nov 26, 201447.4947.9947.2847.7540.8527,163,600
Nov 25, 201447.6647.9747.4547.4740.6128,008,000
Nov 24, 201447.9948.0047.3947.5940.7135,434,200
Nov 21, 201449.0249.0547.5747.9841.0442,884,800
Nov 20, 201448.0048.7047.8748.7041.6621,510,600
Nov 19, 201448.6648.7547.9348.2241.2526,177,500
Nov 18, 2014 0.31 Dividend
Nov 18, 201449.1349.3348.7048.7441.6923,995,500
Nov 17, 201449.4149.7149.1449.4642.0430,318,600
Nov 14, 201449.7450.0549.3949.5842.1529,081,700
Nov 13, 201448.8149.6548.7149.6142.1726,210,400
Nov 12, 201448.5648.9248.5248.7841.4722,722,100
Nov 11, 201448.8548.9548.6548.8741.5423,445,200
Nov 10, 201448.6549.1548.5548.8941.5636,370,100
Nov 7, 201448.9248.9248.2948.6841.3828,000,600
Nov 6, 201447.8648.8647.7948.7041.4033,037,800
Nov 5, 201447.8047.9047.2647.8640.6822,449,600
Nov 4, 201447.3047.7347.2547.5740.4421,530,800
Nov 3, 201446.8947.4646.7347.4440.3323,130,400
Oct 31, 201446.9446.9746.4846.9539.9135,849,700
Oct 30, 201446.3246.3245.7746.0539.1430,073,900
Oct 29, 201446.4446.7046.3446.6239.6330,276,100
Oct 28, 201445.8646.5045.7746.4939.5229,049,800
Oct 27, 201445.7146.1045.7145.9139.0330,371,300
Oct 24, 201446.8346.9045.1846.1339.2161,076,700
Oct 23, 201444.6245.4544.5345.0238.2745,451,900
Oct 22, 201445.0045.0744.2344.3837.7233,570,900
Oct 21, 201444.3644.9844.1944.8838.1536,433,800
Oct 20, 201443.0644.1442.8144.0837.4734,527,900
Oct 17, 201443.2043.9442.7943.6337.0940,683,300
Oct 16, 201442.5343.0842.2242.7436.3349,040,400
Oct 15, 201443.0043.3942.1043.2236.7460,218,700
Oct 14, 201443.8744.3843.5643.7337.1738,115,700
Oct 13, 201443.8244.5643.4943.6537.1037,100,200
Oct 10, 201445.6046.1243.9544.0337.4351,978,100
Oct 9, 201446.5046.8045.7445.8538.9734,422,800
Oct 8, 201445.4846.8945.3446.7839.7733,031,000
Oct 7, 201445.8645.9345.4245.5338.7025,723,700
Oct 6, 201446.1246.3045.9246.0939.1820,604,000
Oct 3, 201445.9846.3045.6146.0939.1832,453,200
Oct 2, 201445.8346.1045.6445.7638.9025,119,400
Oct 1, 201446.2746.5345.8545.9039.0238,088,400
Sep 30, 201446.3746.4846.0146.3639.4133,033,100
Sep 29, 201445.9846.5645.7646.4439.4826,091,000
Sep 26, 201445.9346.6245.7646.4139.4527,078,800
Sep 25, 201446.8847.0946.0346.0439.1433,077,400
Sep 24, 201446.6347.1146.3447.0840.0226,582,700
Sep 23, 201446.8546.9846.4746.5639.5833,430,300
Sep 22, 201447.3047.3846.9847.0640.0038,686,100
Sep 19, 201446.8147.5746.6047.5240.39202,522,400
Sep 18, 201446.5946.8346.4646.6839.6835,556,600
Sep 17, 201446.2646.6946.2346.5239.5438,311,900
Sep 16, 201446.3946.8546.2946.7639.7527,910,600
Sep 15, 201446.5446.7146.1046.2439.3137,667,600
Sep 12, 201446.9147.0246.6046.7039.7038,244,700
Sep 11, 201446.7447.0046.4747.0039.9529,216,400
Sep 10, 201446.8246.9446.2846.8439.8227,302,400
Sep 9, 201446.4746.9746.4246.7639.7540,302,400
Sep 8, 201446.0246.8045.9946.4739.5045,736,700
Sep 5, 201445.1145.9345.1145.9139.0336,939,400
Sep 4, 201444.7445.2744.7245.2638.4726,475,500
Sep 3, 201444.5345.1144.5344.9638.2233,684,500
Sep 2, 201445.4345.4644.8545.0938.3322,976,800
Aug 29, 201445.0945.4444.8645.4338.6221,607,600
Aug 28, 201444.7544.9844.6144.8838.1517,657,600
Aug 27, 201444.9045.0044.7644.8738.1421,287,900
Aug 26, 201445.3145.4044.9445.0138.2614,873,100
Aug 25, 201445.4045.4445.0445.1738.4016,910,000
Aug 22, 201445.3545.4745.0745.1538.3818,294,500
Aug 21, 201444.8445.2544.8345.2238.4422,285,500
Aug 20, 201445.3445.4044.9044.9538.2124,770,500
Aug 19, 2014 0.28 Dividend
Aug 19, 201444.9745.3444.8345.3338.5328,139,500
Aug 18, 201444.9445.1144.6845.1138.1126,891,100
Aug 15, 201444.5844.9044.4044.7937.8441,611,300
Aug 14, 201444.0844.4244.0144.2737.4019,313,200
Aug 13, 201443.6844.1843.5244.0837.2422,889,500
Aug 12, 201443.0443.5943.0043.5236.7621,431,100
Aug 11, 201443.2643.4543.0243.2036.4920,351,600
Aug 8, 201443.2343.3242.9143.2036.4928,942,700
Aug 7, 201442.8443.4542.6543.2336.5230,314,900
Aug 6, 201442.7443.1742.2142.7436.1124,634,000
Aug 5, 201443.3143.4642.8343.0836.3926,266,400
Aug 4, 201442.9743.4742.8143.3736.6434,277,400
Aug 1, 201443.2143.2542.6042.8636.2131,170,300
Jul 31, 201443.3843.6943.0843.1636.4631,537,500
Jul 30, 201444.0744.1043.2943.5836.8131,921,400
Jul 29, 201443.9144.0943.6443.8937.0827,763,100
Jul 28, 201444.3644.5143.9343.9737.1429,684,200
Jul 25, 201444.3044.6644.3044.5037.5926,737,700
Jul 24, 201444.9345.0044.3244.4037.5130,725,300
Jul 23, 201445.4545.4544.6244.8737.9052,362,900
Jul 22, 201445.0045.1544.5944.8337.8743,095,800
Jul 21, 201444.5645.1644.2244.8437.8837,604,400
Jul 18, 201444.6544.8444.2544.6937.7543,407,500
Jul 17, 201445.4545.7144.2544.5337.6282,180,300
Jul 16, 201442.5144.3142.4844.0837.2463,318,000
Jul 15, 201442.3342.4742.0342.4535.8628,748,700
Jul 14, 201442.2242.4542.0442.1435.6021,881,100
Jul 11, 201441.7042.0941.4842.0935.5624,083,000
Jul 10, 201441.3742.0041.0541.6935.2221,854,700
Jul 9, 201441.9841.9941.5341.6735.2018,445,900
Jul 8, 201441.8742.0041.6141.7835.2931,218,200
Jul 7, 201441.7542.1241.7141.9935.4721,952,400
Jul 3, 201441.9141.9941.5641.8035.3115,969,300
Jul 2, 201441.7341.9041.5341.9035.4020,208,100
Jul 1, 201441.8642.1541.6941.8735.3726,917,000
Jun 30, 201442.1742.2141.7041.7035.2330,793,100
Jun 27, 201441.6142.2941.5142.2535.6974,640,000
Jun 26, 201441.9341.9441.4341.7235.2423,604,400
Jun 25, 201441.7042.0541.4642.0335.5120,049,100
Jun 24, 201441.8341.9441.5641.7535.2726,509,100
Jun 23, 201441.7342.0041.6941.9935.4718,743,900
Jun 20, 201441.4541.8341.3841.6835.2147,764,900
Jun 19, 201441.5741.7741.3341.5135.0719,828,200
Jun 18, 201441.6141.7441.1841.6535.1827,097,000
Jun 17, 201441.2941.9140.3441.6835.2122,518,600
Jun 16, 201441.0441.6141.0441.5035.0624,205,300
Jun 13, 201441.1041.5740.8641.2334.8326,310,000
Jun 12, 201440.8140.8840.2940.5834.2829,818,900
Jun 11, 201440.9341.0740.7740.8634.5218,040,000
Jun 10, 201441.0341.1640.8641.1134.7315,117,700
Jun 9, 201441.3941.4841.0241.2734.8615,019,200
Jun 6, 201441.4841.6641.2441.4835.0424,060,500
Jun 5, 201440.5941.2540.4041.2134.8131,865,200
Jun 4, 201440.2140.3739.8640.3234.0623,209,000
Jun 3, 201440.6040.6840.2540.2934.0418,068,900
Jun 2, 201440.9541.0940.6840.7934.4618,504,300
May 30, 201440.4540.9740.2540.9434.5834,567,600
May 29, 201440.1540.3539.9140.3434.0819,888,200
May 28, 201440.1440.1939.8240.0133.8025,711,500
May 27, 201440.2640.2639.8140.1933.9526,160,600
May 23, 201440.3740.3740.0040.1233.8918,020,000
May 22, 201440.2940.3539.8540.1033.8820,201,800
May 21, 201439.8040.3539.7440.3534.0922,398,700
May 20, 201439.6839.9439.4639.6833.5221,320,900
May 19, 201439.6139.8239.4639.7533.5824,537,400
May 16, 201439.6739.8439.2739.8333.6529,867,100
May 15, 201440.0940.4039.5139.6033.4537,793,200
May 14, 201440.3040.4540.0540.2433.9918,818,700
May 13, 2014 0.28 Dividend
May 13, 201439.9240.5039.8540.4234.1527,004,800
May 12, 201439.7440.0239.6539.9733.5322,782,600
May 9, 201439.5439.8539.3739.5433.1729,647,600
May 8, 201439.3439.9038.9739.6433.2532,120,400
May 7, 201439.2239.5138.5139.4233.0741,744,500
May 6, 201439.2939.3538.9539.0632.7727,112,400
May 5, 201439.5239.6439.3039.4333.0822,460,900
May 2, 201440.3140.3439.6639.6933.2943,416,600
May 1, 201440.2440.3639.9540.0033.5528,787,400
Apr 30, 201440.4040.5040.1740.4033.8935,458,700
Apr 29, 201441.1041.1940.3940.5133.9829,636,200
Apr 28, 201440.1441.2940.0940.8734.2850,610,200
Apr 25, 201440.2940.6839.7539.9133.4856,876,800
Apr 24, 201439.7439.9739.3039.8633.4442,381,600
Apr 23, 201439.9939.9939.4739.6933.2924,602,800
Apr 22, 201439.9640.1439.8339.9933.5527,056,700
Apr 21, 201440.1340.1539.7939.9433.5022,221,200
Apr 17, 201440.0140.2039.5140.0133.5636,688,400
Apr 16, 201440.0640.4239.9140.4033.8930,615,800
Apr 15, 201439.3439.9639.0539.7533.3433,968,700
Apr 14, 201439.1139.4138.9039.1832.8732,006,600
Apr 11, 201439.0039.7939.0039.2132.8934,330,200
Apr 10, 201440.4440.6939.0939.3633.0245,960,800
Apr 9, 201439.9340.5539.8840.4733.9527,398,700
Apr 8, 201439.7539.9339.2039.8233.4035,918,600
Apr 7, 201439.9640.2739.7439.8033.3937,559,600
Apr 4, 201441.2541.3939.6439.8733.4451,409,600
Apr 3, 201441.2941.2940.7141.0134.4030,139,600
Apr 2, 201441.4441.6641.1741.3534.6928,666,700
Apr 1, 201441.1541.5941.0741.4234.7532,605,000
Mar 31, 201440.4341.5040.4040.9934.3846,886,300
Mar 28, 201439.7940.6439.6840.3033.8143,472,700
Mar 27, 201439.7439.9739.3439.3633.0235,369,200
Mar 26, 201440.4840.7139.6039.7933.3841,977,500
Mar 25, 201440.6640.9939.9640.3433.8443,193,100
Mar 24, 201440.3440.6439.8640.5033.9746,098,400
Mar 21, 201440.7240.9440.0140.1633.6980,721,800
Mar 20, 201439.2540.6539.2440.3333.8359,269,800
Mar 19, 201439.4739.5538.9139.2732.9435,597,200
Mar 18, 201438.2639.9038.2239.5533.1864,063,900
Mar 17, 201437.9038.4137.7938.0531.9220,479,600
Mar 14, 201437.6538.1437.5137.7031.6227,195,600
Mar 13, 201438.4238.4537.6437.8931.7832,169,700
Mar 12, 201437.8038.4337.7938.2732.1030,494,100
Mar 11, 201437.8738.2337.7238.0231.8925,216,400
Mar 10, 201437.9938.0137.7237.8231.7319,006,600
Mar 7, 201438.2838.3637.6937.9031.7926,591,600
Mar 6, 201438.1438.2437.8938.1532.0023,582,200
Mar 5, 201438.2538.2737.9338.1131.9720,520,100
Mar 4, 201438.2038.4838.0738.4132.2226,802,400
Mar 3, 201437.9238.1337.4937.7831.6929,717,500
Feb 28, 201437.9838.4637.8238.3132.1441,215,000
Feb 27, 201437.4537.8937.2337.8631.7633,903,400
Feb 26, 201437.5837.7437.1937.4731.4341,041,800
Feb 25, 201437.6137.8537.3537.5431.4930,736,500
Feb 24, 201437.6937.9837.5437.6931.6232,085,100
Feb 21, 201437.9438.3537.8637.9831.8638,021,300
Feb 20, 201437.5737.8737.4037.7531.6727,526,100
Feb 19, 201437.2237.7537.2137.5131.4729,750,400
Feb 18, 2014 0.28 Dividend
Feb 18, 201437.6337.7837.4137.4231.3932,834,000
Feb 14, 201437.3937.7837.3337.6231.3231,407,500
Feb 13, 201437.3337.8637.3337.6131.3137,635,500
Feb 12, 201437.3537.6037.3037.4731.2027,051,800
Feb 11, 201436.8837.2636.8637.1730.9532,141,400
Feb 10, 201436.6336.8036.2936.8030.6426,767,000
Feb 7, 201436.3236.5936.0136.5630.4433,260,500
Feb 6, 201435.8036.2535.6936.1830.1235,351,800
Feb 5, 201436.2936.4735.8035.8229.8255,814,400
Feb 4, 201436.9737.1936.2536.3530.2754,697,900
Feb 3, 201437.7437.9936.4336.4830.3764,063,100
Jan 31, 201436.9537.8936.5637.8431.5193,162,300
Jan 30, 201436.7936.8836.2336.8630.6935,036,300
Jan 29, 201435.9836.8835.9036.6630.5252,745,900
Jan 28, 201436.1236.3935.7536.2730.2036,205,500
Jan 27, 201436.8736.8935.9836.0330.0044,420,800
Jan 24, 201437.4537.5536.5336.8130.6576,395,500
Jan 23, 201436.0936.1335.5236.0630.0243,954,000
Jan 22, 201436.2636.3235.7535.9329.9221,904,300
Jan 21, 201436.8236.8236.0636.1730.1231,567,300
Jan 17, 201436.8336.8336.1536.3830.2946,267,500
Jan 16, 201436.6937.0036.3136.8930.7138,018,700
Jan 15, 201435.9036.7935.8536.7630.6144,812,600
Jan 14, 201434.7335.8834.6335.7829.7941,623,300
Jan 13, 201435.9936.0234.8334.9829.1245,901,900
Jan 10, 201435.9036.1535.7536.0430.0140,548,800
Jan 9, 201435.8835.9135.4035.5329.5836,516,300
Jan 8, 201436.0036.1435.5835.7629.7759,971,700
Jan 7, 201436.3336.4936.2136.4130.3235,802,800
Jan 6, 201436.8536.8936.1136.1330.0843,603,700
Jan 3, 201437.2037.2236.6036.9130.7331,134,800
Jan 2, 201437.3537.4037.1037.1630.9430,632,200
Dec 31, 201337.4037.5837.2237.4131.1517,503,500
Dec 30, 201337.2237.3836.9037.2931.0516,290,500
Dec 27, 201337.5837.6237.1737.2931.0514,563,000
Dec 26, 201337.2037.4937.1737.4431.1717,612,800
Dec 24, 201336.7237.1736.6437.0830.8714,243,000
Dec 23, 201336.8136.8936.5536.6230.4925,128,700
Dec 20, 201336.2036.9336.1936.8030.6462,649,100
Dec 19, 201336.5136.5536.0836.2530.1834,160,100
Dec 18, 201336.3636.6035.5336.5830.4663,192,100
Dec 17, 201336.9437.1136.3336.5230.4145,687,700
Dec 16, 201336.7337.0036.5436.8930.7131,734,200
Dec 13, 201337.4237.4536.6236.6930.5540,066,100
Dec 12, 201337.6437.6437.1837.2230.9936,012,800
Dec 11, 201338.0638.3037.3937.6131.3139,853,400
Dec 10, 201338.6138.9038.0238.1131.7337,828,600
Dec 9, 201338.5638.8738.3738.7132.2330,286,000
Dec 6, 201338.4238.5537.9938.3631.9436,457,300
Dec 5, 201338.8538.8837.1838.0031.64116,305,000
Dec 4, 201338.2138.9838.1238.9432.4251,983,600
Dec 3, 201338.1438.4938.0838.3131.9052,109,800
Dec 2, 201338.0938.7838.0638.4532.0142,950,400
Nov 29, 201337.8238.2937.8238.1331.7522,090,400
Nov 27, 201337.5737.7637.4937.6031.3126,002,100
Nov 26, 201337.5737.6537.3537.3531.1034,465,300
Nov 25, 201337.9337.9537.5737.6431.3430,646,800
Nov 22, 201337.5337.6837.3337.5731.2827,982,000
Nov 21, 201337.2737.5337.2637.4031.1423,064,700
Nov 20, 201336.9237.4136.8637.0830.8732,229,900
Nov 19, 2013 0.28 Dividend
Nov 19, 201336.8537.2336.6736.7430.5944,275,000
Nov 18, 201337.3537.5837.0737.2030.7453,277,500
Nov 15, 201337.9538.0237.7237.8431.2750,601,300
Nov 14, 201337.8738.1337.7238.0231.4246,183,700
Nov 13, 201336.9838.1636.9038.1631.5344,957,600
Nov 12, 201337.3837.6037.2037.3630.8731,651,600
Nov 11, 201337.6937.7837.3537.5931.0626,872,500
Nov 8, 201337.6737.7837.3437.7831.2236,737,800
Nov 7, 201337.9638.0137.4337.5030.9960,437,400
Nov 6, 201337.2438.2237.0638.1831.5588,948,800
Nov 5, 201335.7936.7135.7736.6430.2851,681,900
Nov 4, 201335.5935.9835.5535.9429.7028,060,700
Nov 1, 201335.6735.6935.3935.5329.3640,264,600
Oct 31, 201335.6635.6935.3435.4129.2641,682,300
Oct 30, 201335.5335.7935.4335.5429.3736,997,700
Oct 29, 201335.6335.7235.2635.5229.3531,702,200
Oct 28, 201335.6135.7335.2735.5729.3938,383,600
Oct 25, 201335.8836.2935.4735.7329.53113,494,000
Oct 24, 201333.8234.1033.5733.7227.8653,209,700
Oct 23, 201334.3534.4933.6733.7627.9058,600,500
Oct 22, 201335.0235.1034.5234.5828.5740,438,500
Oct 21, 201334.9835.2034.9134.9928.9127,433,500
Oct 18, 201334.8234.9934.3334.9628.8941,811,700
Oct 17, 201334.4534.9934.3734.9228.8631,359,200
Oct 16, 201334.6034.9034.5634.6428.6235,111,600
Oct 15, 201334.6734.9934.4734.4928.5047,097,800
Oct 14, 201333.9034.5033.7834.4528.4727,757,900
Oct 11, 201333.6834.1433.6834.1328.2030,033,300
Oct 10, 201333.3133.8933.2633.7627.9042,875,100
Oct 9, 201333.0733.3532.9633.0727.3335,878,600
Oct 8, 201333.3133.3332.8033.0127.2841,017,600
Oct 7, 201333.6033.7133.2033.3027.5235,069,300
Oct 4, 201333.6933.9933.6233.8828.0033,008,100
Oct 3, 201333.8834.0033.4233.8627.9838,703,800
Oct 2, 201333.3634.0333.2933.9228.0346,946,800
Oct 1, 201333.3533.6133.3033.5827.7536,718,700
Sep 30, 201333.0033.3132.7033.2827.5039,839,500
Sep 27, 201332.8833.7532.8733.2727.4955,348,000
Sep 26, 201332.6433.0032.5932.7727.0828,504,000
Sep 25, 201332.4932.8032.4032.5126.8628,907,500
Sep 24, 201332.8732.8732.1532.4526.8140,685,000
Sep 23, 201332.5432.9732.5032.7427.0539,826,100
Sep 20, 201333.4133.4832.6932.7927.10102,904,900
Sep 19, 201333.4833.6833.3233.6427.8042,026,600
Sep 18, 201332.9933.4032.8333.3227.5364,099,900
Sep 17, 201333.4233.4732.9032.9327.2184,716,500
Sep 16, 201333.3833.5032.7332.8027.1052,839,700
Sep 13, 201332.7733.0732.5133.0327.2940,899,000
Sep 12, 201332.7232.7832.5932.6927.0132,860,200
Sep 11, 201332.5732.9332.5332.7427.0539,087,500
Sep 10, 201331.9032.4031.7932.3926.7756,881,200
Sep 9, 201331.2231.7931.2031.6626.1649,628,500
Sep 6, 201331.3131.3931.1331.1525.7475,434,900
Sep 5, 201331.1031.4430.9531.2325.8171,644,900
Sep 4, 201331.3931.4731.1131.2025.78142,320,600
Sep 3, 201331.7532.0731.2931.8826.34154,507,000
Aug 30, 201333.3733.4833.0933.4027.6042,790,200
Aug 29, 201332.9333.6032.8033.5527.7245,284,700
Aug 28, 201333.3933.6033.0033.0227.2944,257,400
Aug 27, 201333.5234.1033.1533.2627.4858,522,300
Aug 26, 201334.4034.6734.0334.1528.2272,786,800
Aug 23, 201335.1735.2034.0034.7528.72225,493,800
Aug 22, 201332.1932.4932.1032.3926.7731,169,900
Aug 21, 201331.6132.0131.5431.6126.1237,409,100
Aug 20, 201331.4431.9031.3731.6226.1322,979,600
Aug 19, 201331.7631.9731.3831.3925.9427,902,500
Aug 16, 201331.7931.9931.6631.8026.2832,866,300
Aug 15, 201332.0032.1830.8431.7926.2733,338,000
Aug 14, 201332.1433.3631.7032.3526.7348,519,600
Aug 13, 2013 0.23 Dividend
Aug 13, 201332.5132.5532.2132.2326.6339,464,100
Aug 12, 201332.4632.9732.4632.8726.9725,493,700
Aug 9, 201332.7732.9032.4732.7026.8326,800,700
Aug 8, 201332.2433.0732.0532.8926.9959,034,400
Aug 7, 201331.5432.1031.2532.0626.3138,078,600
Aug 6, 201331.5531.6731.3831.5825.9136,331,500
Aug 5, 201331.9032.0031.6431.7026.0130,984,000
Aug 2, 201331.6931.9031.5731.8926.1729,199,900
Aug 1, 201332.0632.0931.6031.6725.9942,557,900
Jul 31, 201331.9732.0531.7131.8426.1343,898,400
Jul 30, 201331.7832.1231.5531.8526.1345,799,500
Jul 29, 201331.4731.6031.4031.5425.8828,870,700
Jul 26, 201331.2631.6231.2131.6225.9538,633,600
Jul 25, 201331.6231.6531.2531.3925.7663,213,000
Jul 24, 201332.0432.1931.8931.9626.2252,803,100
Jul 23, 201331.9132.0431.7131.8226.1165,810,400
Jul 22, 201331.7032.0131.6032.0126.2779,040,700
Jul 19, 201332.4032.6731.0231.4025.77248,428,500
Jul 18, 201335.7235.8935.2235.4429.0849,547,100
Jul 17, 201336.3436.3935.4935.7429.3337,285,100
Jul 16, 201336.0136.4335.9636.2729.7636,378,500
Jul 15, 201335.6636.2235.5836.1729.6834,142,600
Jul 12, 201335.5835.7335.2835.6729.2735,501,200
Jul 11, 201335.0035.7734.9035.6929.2953,638,300
Jul 10, 201334.3434.8134.3234.7028.4729,658,800
Jul 9, 201334.5834.6034.1434.3528.1925,318,500
Jul 8, 201334.3534.5933.9834.3328.1732,396,900
Jul 5, 201334.0934.2433.5834.2128.0726,085,900
Jul 3, 201333.6634.3733.6034.0127.9115,994,400
Jul 2, 201334.4134.4433.6333.9427.8537,630,000
Jul 1, 201334.7534.9934.3334.3628.1931,055,400
Jun 28, 201334.3834.7934.3434.5428.3465,545,500
Jun 27, 201334.5234.7834.5034.6228.4128,993,100
Jun 26, 201334.1234.4833.8934.3528.1948,665,900
Jun 25, 201334.0834.3833.4633.6727.6344,073,400
Jun 24, 201332.9434.2032.5733.7227.6756,109,000
Jun 21, 201333.6633.7333.0533.2727.3085,338,500
Jun 20, 201334.2634.3333.3733.4927.4854,493,700
Jun 19, 201334.9635.0934.5934.5928.3830,816,200
Jun 18, 201334.9735.1734.9034.9828.7028,616,500
Jun 17, 201334.6935.1634.6335.0028.7249,670,100
Jun 14, 201334.5534.6934.2534.4028.2353,192,600
Jun 13, 201334.9935.0234.5934.7228.4945,654,900
Jun 12, 201335.1435.2734.8535.0028.7237,372,700
Jun 11, 201335.0535.1834.6834.8428.5939,435,900
Jun 10, 201335.5135.6535.1435.4729.1135,994,500
Jun 7, 201335.2535.7835.0635.6729.2740,757,300
Jun 6, 201334.8435.1134.4934.9628.6937,618,500
Jun 5, 201334.6034.8934.4334.7828.5446,025,100
Jun 4, 201335.6235.7434.7734.9928.7165,529,500
Jun 3, 201334.9235.6334.8335.5929.2051,252,600
May 31, 201334.8235.2834.7934.9028.6456,165,700
May 30, 201334.8535.2534.8135.0328.7451,131,000
May 29, 201334.7435.0234.5734.8828.6238,412,200
May 28, 201334.4235.1834.4135.0228.7448,212,100
May 24, 201333.9234.2833.9034.2728.1233,174,400
May 23, 201334.2334.5533.9034.1528.0251,102,700
May 22, 201334.7934.8434.3634.6128.4066,047,500
May 21, 201335.1035.2734.7234.8528.6048,702,400
May 20, 201334.7335.1034.6835.0828.7954,020,800
May 17, 201334.1334.8734.1034.8728.6160,666,700
May 16, 201333.6434.1533.5534.0827.9659,382,900
May 15, 201333.4533.9033.4333.8527.7846,303,900
May 14, 2013 0.23 Dividend
May 14, 201332.8633.5332.8033.5327.5156,870,100
May 13, 201332.6133.0732.5533.0326.9136,027,600
May 10, 201332.6732.7232.3232.6926.6436,394,900
May 9, 201332.8533.0032.5932.6626.6146,417,800
May 8, 201333.0733.2432.6532.9926.8851,595,700
May 7, 201333.6533.7933.2433.3127.1443,078,300
May 6, 201333.4233.9133.2533.7527.5040,978,300
May 3, 201333.2333.5233.0833.4927.2946,784,600
May 2, 201332.6333.1732.3933.1627.0246,059,500
May 1, 201332.9333.0832.6032.7226.6654,330,900
Apr 30, 201332.5633.1132.2833.1026.9775,165,200
Apr 29, 201331.8032.6831.7732.6126.5759,116,400
Apr 26, 201331.9031.9831.4531.7925.9047,799,300
Apr 25, 201331.7132.8431.5431.9426.03110,700,200
Apr 24, 201330.6231.9230.6031.7625.8890,946,600
Apr 23, 201330.7030.9030.3830.6024.9359,126,900
Apr 22, 201330.3031.1830.2730.8325.12137,904,000
Apr 19, 201329.6230.2429.6129.7724.2699,790,700
Apr 18, 201328.9528.9828.5028.7923.4656,906,600
Apr 17, 201328.8529.0428.6028.8323.4952,840,700
Apr 16, 201328.9029.1428.7028.9723.6152,797,300
Apr 15, 201328.6528.9828.5128.6923.3856,332,900
Apr 12, 201328.8529.0228.6628.7923.4662,886,300
Apr 11, 201329.1029.2028.7328.9423.58130,923,200
Apr 10, 201329.5730.3229.5230.2824.6771,116,700
Apr 9, 201328.7329.8228.6829.6124.1377,733,800
Apr 8, 201328.7328.7328.4728.5923.3034,759,500
Apr 5, 201328.2228.7828.1128.7023.3950,927,300
Apr 4, 201328.3928.6128.2728.6023.3045,263,200
Apr 3, 201328.7528.9528.5428.5623.2735,062,800
Apr 2, 201328.5928.8528.5228.8023.4728,456,500
Apr 1, 201328.6428.6628.3628.6123.3129,201,100
Mar 28, 201328.3228.6628.2628.6123.3155,453,800
Mar 27, 201328.1428.4528.0828.3723.1236,047,400
Mar 26, 201328.2428.3428.1128.1622.9527,824,300
Mar 25, 201328.3028.3527.9628.1622.9544,154,000
Mar 22, 201328.1928.3428.1028.2523.0228,720,900
Mar 21, 201328.1128.3628.0528.1122.9134,233,200
Mar 20, 201328.3428.4928.1828.3223.0835,447,800
Mar 19, 201328.1228.2228.0328.1822.9651,901,600
Mar 18, 201327.8828.2827.8128.1022.9044,809,400
Mar 15, 201328.0328.1627.9828.0422.8592,710,300
Mar 14, 201328.0028.1627.9328.1422.9355,914,800
Mar 13, 201327.8728.0227.7527.9222.7529,093,400
Mar 12, 201327.8427.9527.6427.9122.7439,255,200
Mar 11, 201327.9427.9727.6727.8722.7136,627,500
Mar 8, 201328.2528.3327.9628.0022.8237,667,800
Mar 7, 201328.1128.2828.0128.1422.9329,196,700
Mar 6, 201328.2128.2327.7828.0922.8951,448,500
Mar 5, 201328.2928.5428.1628.3523.1041,432,200
Mar 4, 201327.8528.1527.7028.1522.9438,157,500
Mar 1, 201327.7227.9827.5227.9522.7734,849,700
Feb 28, 201327.8827.9727.7427.8022.6535,840,200
Feb 27, 201327.4228.0027.3327.8122.6636,394,700
Feb 26, 201327.3827.6027.3427.3722.3049,923,300
Feb 25, 201327.9728.0527.3727.3722.3048,011,800
Feb 22, 201327.6827.7627.4827.7622.6231,425,900
Feb 21, 201327.7427.7427.2327.4922.4049,078,500
Feb 20, 201328.1328.2027.8327.8722.7144,110,200
Feb 19, 2013 0.23 Dividend
Feb 19, 201327.8828.0927.8028.0522.8638,781,400
Feb 15, 201328.0428.1627.8828.0122.6449,650,900
Feb 14, 201327.9228.0627.8728.0422.6632,663,200
Feb 13, 201327.9328.1127.8828.0322.6541,715,600
Feb 12, 201327.8828.0027.7527.8822.5335,990,900
Feb 11, 201327.6527.9227.5027.8622.5232,247,700
Feb 8, 201327.3527.7127.3127.5522.2633,318,500
Feb 7, 201327.3527.3927.1027.2822.0538,028,300
Feb 6, 201327.3827.5427.2527.3422.0941,889,600
Feb 5, 201327.6227.6627.3627.5022.2235,410,400
Feb 4, 201327.8728.0227.4227.4422.1850,540,000
Feb 1, 201327.6728.0527.5527.9322.5755,565,900
Jan 31, 201327.7927.9727.4027.4522.1850,530,000
Jan 30, 201328.0128.1927.7627.8522.5143,580,500
Jan 29, 201327.8228.1327.6028.0122.6449,242,600
Jan 28, 201328.0128.2327.7627.9122.5656,056,500
Jan 25, 201327.5828.2327.3927.8822.5381,847,700
Jan 24, 201327.7028.0727.4727.6322.33101,739,300
Jan 23, 201327.2027.6427.2027.6122.3150,387,700
Jan 22, 201327.3027.4527.0027.1521.9458,650,600
Jan 18, 201327.1027.2927.0427.2522.0252,167,700
Jan 17, 201327.1927.4727.0627.2522.0251,685,900
Jan 16, 201327.1527.2327.0127.0421.8541,077,400
Jan 15, 201326.8327.2926.8327.2121.9948,244,500
Jan 14, 201326.9027.0826.7626.8921.7348,324,400
Jan 11, 201326.4926.9326.2826.8321.6855,512,100
Jan 10, 201326.6526.9826.2926.4621.3871,431,300
Jan 9, 201326.7226.7526.5626.7021.5849,047,900
Jan 8, 201326.7526.7926.4626.5521.4644,703,100
Jan 7, 201326.7726.8826.6426.6921.5737,110,400
Jan 4, 201327.2727.3426.7326.7421.6152,521,100
Jan 3, 201327.6327.6527.1627.2522.0248,294,400
Jan 2, 201327.2527.7327.1527.6222.3252,899,300
Dec 31, 201226.5926.7726.3726.7121.5942,749,500
Dec 28, 201226.7126.9026.5526.5521.4628,239,900
Dec 27, 201226.8927.0926.5726.9621.7939,394,000
Dec 26, 201227.0327.2026.7026.8621.7131,631,100
Dec 24, 201227.2027.2527.0027.0621.8720,842,400
Dec 21, 201227.4527.4927.0027.4522.1898,776,500
Dec 20, 201227.3627.6827.1527.6822.3752,607,300
Dec 19, 201227.6927.7327.2527.3122.0753,519,900
Dec 18, 201227.2527.6327.1427.5622.2750,486,900
Dec 17, 201226.7927.2226.6827.1021.9042,046,100
Dec 14, 201227.1127.1326.7026.8121.6742,077,500
Dec 13, 201227.3227.5226.9527.1121.9145,080,100
Dec 12, 201227.5327.6227.0827.2422.0143,966,300
Dec 11, 201227.0527.4927.0527.3222.0852,282,800
Dec 10, 201226.5626.9726.5226.9421.7747,031,100
Dec 7, 201226.8226.8226.3726.4621.3846,162,100
Dec 6, 201226.8126.9826.6126.7321.6039,182,300
Dec 5, 201226.3826.9326.2626.6721.5568,283,800
Dec 4, 201226.5026.6326.3426.3721.3149,777,500
Dec 3, 201226.7826.8226.4026.4321.3653,173,800
Nov 30, 201227.0527.1326.4926.6221.5183,690,200
Nov 29, 201227.1127.3626.8626.9521.7869,551,400
Nov 28, 201227.0127.3926.7727.3622.1153,018,400
Nov 27, 201227.3627.3827.0427.0821.8845,018,600
Nov 26, 201227.5427.5827.1727.3922.1485,198,700
Nov 23, 201227.2327.7727.2027.7022.3957,845,700
Nov 21, 201226.7127.1726.6726.9521.7866,360,300
Nov 20, 201226.7626.8026.4626.7121.5947,070,400
Nov 19, 201226.8026.8026.4726.7321.6057,179,300
Nov 16, 201226.6726.7026.3426.5221.4364,083,300
Nov 15, 201226.8826.9726.6326.6621.5550,955,600
Nov 14, 201227.2427.2926.8026.8421.6976,086,100
Nov 13, 2012 0.23 Dividend
Nov 13, 201227.0227.3026.7527.0921.89131,689,200
Nov 12, 201228.9429.0128.2128.2222.6261,112,300
Nov 9, 201228.8829.1928.8128.8323.1143,291,200
Nov 8, 201229.1229.3728.8028.8123.0949,841,800
Nov 7, 201229.5329.8329.0529.0823.3157,871,800
Nov 6, 201229.8230.2029.6129.8623.9343,401,500
Nov 5, 201229.6229.7429.3329.6323.7538,070,800
Nov 2, 201229.5929.7729.3329.5023.6557,131,600
Nov 1, 201228.8429.5628.8229.5223.6672,047,900
Oct 31, 201228.5528.8828.5028.5422.8869,464,100
Oct 26, 201227.8628.3427.8428.2122.6157,790,000
Oct 25, 201228.1928.2027.8627.8822.3554,084,300
Oct 24, 201228.1628.2027.8727.9022.3653,320,400
Oct 23, 201227.7728.2027.7628.0522.4864,414,800
Oct 22, 201228.7328.8327.8328.0022.4483,374,000
Oct 19, 201229.0529.0828.5028.6422.9690,470,800
Oct 18, 201229.6529.7329.2629.5023.6559,238,500
Oct 17, 201229.3029.6429.0929.5923.7244,206,100
Oct 16, 201229.4529.7429.3229.4923.6447,739,400
Oct 15, 201229.3729.7229.2529.5123.6542,440,200
Oct 12, 201228.9729.3228.8029.2023.4146,464,700
Oct 11, 201229.2229.2528.8728.9523.2141,488,500
Oct 10, 201229.1529.3128.9528.9823.2347,227,100
Oct 9, 201229.6829.7429.1829.2823.4745,121,100
Oct 8, 201229.6429.9229.5529.7823.8729,752,000
Oct 5, 201230.2330.2529.7429.8523.9341,133,900
Oct 4, 201229.9730.0329.5730.0324.0743,634,900
Oct 3, 201229.7529.9929.6729.8623.9346,655,900
Oct 2, 201229.6829.8929.5029.6623.7743,338,900
Oct 1, 201229.8129.9829.4229.4923.6454,042,700
Sep 28, 201230.1830.2629.7429.7623.8554,229,300
Sep 27, 201230.1730.4029.8930.1624.1847,129,900
Sep 26, 201230.2830.6030.0430.1724.1854,672,000
Sep 25, 201230.9531.0030.3630.3924.3654,266,400
Sep 24, 201231.0031.0730.6430.7824.6746,825,900
Sep 21, 201231.4331.6131.0931.1925.00102,348,900
Sep 20, 201230.9531.4830.9131.4525.2145,543,000
Sep 19, 201231.0931.1931.0431.0524.8948,871,900
Sep 18, 201231.1031.2131.0331.1824.9934,542,700
Sep 17, 201231.1931.2631.0431.2125.0236,488,500
Sep 14, 201231.0131.2530.8131.2125.0251,422,800
Sep 13, 201230.8931.1830.4030.9424.8045,047,300
Sep 12, 201230.9431.1830.7330.7824.6732,775,800
Sep 11, 201230.6930.9130.6130.7924.6825,191,800
Sep 10, 201230.8330.9030.5130.7224.6240,524,000
Sep 7, 201231.0431.0730.7330.9524.8142,649,100
Sep 6, 201230.5031.3630.4631.3525.1348,371,700
Sep 5, 201230.2230.5330.2130.3924.3633,650,000
Sep 4, 201230.4530.6630.1530.3924.3648,556,700
Aug 31, 201230.6030.9630.3830.8224.7036,590,100
Aug 30, 201230.5330.6130.2230.3224.3023,982,100
Aug 29, 201230.6530.7530.4430.6524.5723,346,800
Aug 28, 201230.7030.8030.5230.6324.5523,947,900
Aug 27, 201230.9330.9630.5930.6924.6034,691,100
Aug 24, 201230.2530.6330.1830.5624.5022,943,300
Aug 23, 201230.3930.4030.0830.2624.2628,355,600
Aug 22, 201230.5930.7630.4730.5424.4833,437,400
Aug 21, 201230.7630.9630.6130.8024.6928,822,700
Aug 20, 201230.8230.8530.5830.7424.6423,737,700
Aug 17, 201230.9230.9230.5930.9024.7732,589,900
Aug 16, 201230.3630.9430.2630.7824.6735,787,200
Aug 15, 201230.1130.2830.0230.2024.2124,351,000
Aug 14, 2012 0.2 Dividend
Aug 14, 201230.3030.3930.0130.1324.1534,551,400
Aug 13, 201230.3530.4630.1630.3924.2023,049,100
Aug 10, 201230.5030.6230.2530.4224.2227,810,300
Aug 9, 201230.3930.6530.3030.5024.2924,920,800
Aug 8, 201230.2130.4730.1130.3324.1526,257,600
Aug 7, 201230.0730.3529.8730.2624.1028,002,900
Aug 6, 201230.0030.1129.8129.9523.8527,471,800
Aug 3, 201229.5329.9429.4829.7523.6935,859,400
Aug 2, 201229.2129.5328.9729.1923.2439,520,500
Aug 1, 201229.5929.6529.2129.4123.4231,721,800
Jul 31, 201229.4829.7129.3329.4723.4737,620,900
Jul 30, 201229.7529.8229.4629.6423.6028,905,000
Jul 27, 201229.4829.8529.1829.7623.7044,242,600
Jul 26, 201229.2329.5029.0929.1623.2245,301,400
Jul 25, 201229.2429.3328.7828.8322.9645,579,500
Jul 24, 201229.2429.3628.9029.1523.2147,723,300
Jul 23, 201229.5729.5829.0129.2823.3255,151,900
Jul 20, 201231.0031.0530.0530.1223.9864,021,700
Jul 19, 201230.5130.8030.3830.6724.4246,663,200
Jul 18, 201229.6030.4529.4630.4524.2541,090,400
Jul 17, 201229.6429.8629.2029.6623.6233,771,300
Jul 16, 201229.4829.5329.0429.4423.4427,900,600
Jul 13, 201228.7629.4828.7229.3923.4039,085,000
Jul 12, 201229.1529.1828.5428.6322.8063,523,600
Jul 11, 201229.7129.7429.1129.3023.3339,184,900
Jul 10, 201230.0830.2229.5129.7423.6837,534,100
Jul 9, 201230.1230.2329.7830.0023.8930,680,800
Jul 6, 201230.6130.7029.9530.1924.0438,294,800
Jul 5, 201230.5930.7830.3830.7024.4528,801,900
Jul 3, 201230.2330.7630.1730.7624.4920,938,100
Jul 2, 201230.6230.6230.2130.5624.3330,589,100
Jun 29, 201230.4530.6930.1430.5924.3655,227,200
Jun 28, 201229.9830.0529.4229.9123.8245,328,400
Jun 27, 201230.1930.5030.0330.1724.0233,781,700
Jun 26, 201230.0030.2729.9430.0223.9038,421,300
Jun 25, 201230.3030.3229.6229.8723.7942,217,200
Jun 22, 201230.3030.7330.0330.7024.4545,098,100
Jun 21, 201230.9631.1430.0630.1424.0048,456,600
Jun 20, 201230.9331.0530.6430.9324.6336,257,100
Jun 19, 201230.1931.1130.0530.7024.4575,725,800
Jun 18, 201229.9930.0329.7129.8423.7658,679,900
Jun 15, 201229.5930.0829.4930.0223.9062,314,400
Jun 14, 201229.3329.4628.8829.3423.3639,458,900
Jun 13, 201229.2229.4429.0529.1323.2032,984,600
Jun 12, 201229.1029.3028.8429.2923.3235,337,900
Jun 11, 201229.7329.8128.8228.9023.0146,361,900
Jun 8, 201229.2129.6829.0529.6523.6142,551,100
Jun 7, 201229.6429.7029.1729.2323.2837,792,800
Jun 6, 201228.8829.3728.8129.3523.3746,860,500
Jun 5, 201228.5128.7528.3928.5122.7045,715,400
Jun 4, 201228.6228.7828.3228.5522.7347,926,300
Jun 1, 201228.7628.9628.4428.4522.6556,634,300
May 31, 201229.3029.4228.9429.1923.2439,134,000
May 30, 201229.3529.4829.1229.3423.3641,585,500
May 29, 201229.3829.7229.2229.5623.5437,758,800
May 25, 201229.2029.3629.0129.0623.1429,507,200
May 24, 201229.1629.3028.7629.0723.1552,575,000
May 23, 201229.3529.4028.6429.1123.1865,171,000
May 22, 201229.6929.8829.5029.7623.7039,504,900
May 21, 201229.1029.7929.0629.7523.6938,787,900
May 18, 201229.7929.8129.1729.2723.3156,205,300
May 17, 201229.9930.2129.7129.7223.6748,484,000
May 16, 201230.3130.3229.7429.9023.8160,083,700
May 15, 2012 0.2 Dividend
May 15, 201230.6430.8030.1530.2124.0661,822,800
May 14, 201230.8231.0430.6430.6824.2740,528,900
May 11, 201230.6931.5430.6931.1624.6543,459,300
May 10, 201230.8631.0230.4530.7424.3243,839,200
May 9, 201230.1930.8330.1030.7624.3350,309,300
May 8, 201230.4830.7830.1730.5024.1346,328,300
May 7, 201230.7030.8630.5730.6524.2548,641,400
May 4, 201231.4531.5730.9230.9824.5157,927,200
May 3, 201231.8831.9031.6131.7625.1331,501,300
May 2, 201231.8531.9331.6431.8025.1637,385,300
May 1, 201232.0532.3431.9532.0125.3243,832,300
Apr 30, 201231.9832.1131.9232.0225.3335,697,200
Apr 27, 201232.1232.2231.8831.9825.3041,419,100
Apr 26, 201232.1232.2331.9232.1125.4040,308,100
Apr 25, 201231.9232.3231.8732.2025.4762,495,500
Apr 24, 201232.2132.5231.8331.9225.2540,871,100
Apr 23, 201232.3132.5032.0332.1225.4161,398,200
Apr 20, 201232.1532.8932.0532.4225.65106,045,000
Apr 19, 201231.1331.6830.9431.0124.5354,781,200
Apr 18, 201231.2831.3131.0431.1424.6340,552,900
Apr 17, 201231.2731.6131.2031.4424.8734,361,500
Apr 16, 201230.9931.1930.7731.0824.5938,124,800
Apr 13, 201230.8931.1630.7230.8124.3739,749,200
Apr 12, 201230.4831.0430.4230.9824.5138,304,000
Apr 11, 201230.4330.5330.2330.3524.0143,014,000
Apr 10, 201231.0631.1930.3030.4724.1054,131,300
Apr 9, 201231.2231.4030.9731.1024.6031,056,400
Apr 5, 201231.1531.6331.0531.5224.9450,368,600
Apr 4, 201231.6631.6931.0531.2124.6949,455,900
Apr 3, 201232.1632.1931.6631.9425.2742,752,100
Apr 2, 201232.2232.4631.9532.2925.5435,853,600
Mar 30, 201232.4032.4132.0432.2625.5231,749,400
Mar 29, 201232.0632.1931.8132.1225.4137,038,500
Mar 28, 201232.5232.7032.0432.1925.4741,344,800
Mar 27, 201232.6532.7032.4032.5225.7336,274,900
Mar 26, 201232.1932.6132.1532.5925.7836,758,300
Mar 23, 201232.1032.1131.7232.0125.3235,912,200
Mar 22, 201231.8132.0931.7932.0025.3231,749,500
Mar 21, 201231.9632.1531.8231.9125.2437,928,600
Mar 20, 201232.1032.1531.7431.9925.3141,566,800
Mar 19, 201232.5432.6132.1532.2025.4744,789,200
Mar 16, 201232.9132.9532.5032.6025.7965,626,400
Mar 15, 201232.7932.9432.5832.8525.9949,068,300
Mar 14, 201232.5332.8832.4932.7725.9241,986,900
Mar 13, 201232.2432.6932.1532.6725.8548,951,700
Mar 12, 201231.9732.2031.8232.0425.3534,073,600
Mar 9, 201232.1032.1631.9231.9925.3134,628,400
Mar 8, 201232.0432.2131.9032.0125.3236,747,400
Mar 7, 201231.6731.9231.5331.8425.1934,340,400
Mar 6, 201231.5431.9831.4931.5624.9751,932,900
Mar 5, 201232.0132.0531.6231.8025.1645,240,000
Mar 2, 201232.3132.4432.0032.0825.3847,314,200
Mar 1, 201231.9332.3931.8532.2925.5477,344,100
Feb 29, 201231.8932.0031.6131.7425.1159,323,600
Feb 28, 201231.4131.9331.3831.8725.2145,230,600
Feb 27, 201231.2431.5031.1031.3524.8034,568,400
Feb 24, 201231.4831.5031.2431.4824.9035,575,400
Feb 23, 201231.2031.5931.0031.3724.8235,034,700
Feb 22, 201231.4531.6831.1831.2724.7449,253,200
Feb 21, 201231.1831.6131.1531.4424.8750,829,900
Feb 17, 201231.2031.3230.9531.2524.7270,036,500
Feb 16, 201230.3131.5530.3031.2924.7594,705,100
Feb 15, 201230.3330.3930.0330.0523.7743,311,300
Feb 14, 2012 0.2 Dividend
Feb 14, 201230.3330.4629.8530.2523.9359,644,000
Feb 13, 201230.6330.7730.4330.5824.0333,319,800
Feb 10, 201230.6430.8030.3630.5023.9744,605,300
Feb 9, 201230.6830.8030.4830.7724.1850,481,600
Feb 8, 201230.2630.6730.2230.6624.1049,659,100
Feb 7, 201230.1530.4930.0530.3523.8539,242,400
Feb 6, 201230.0430.2229.9730.2023.7328,039,700
Feb 3, 201230.1430.4030.0930.2423.7741,838,500
Feb 2, 201229.9030.1729.7129.9523.5452,223,300
Feb 1, 201229.7930.0529.7629.8923.4967,409,900
Jan 31, 201229.6629.7029.2329.5323.2150,572,400
Jan 30, 201228.9729.6228.8329.6123.2751,114,800
Jan 27, 201229.4529.5329.1729.2322.9744,187,700
Jan 26, 201229.6129.7029.4029.5023.1849,102,800
Jan 25, 201229.0729.6529.0729.5623.2359,231,700
Jan 24, 201229.4729.5729.1829.3423.0651,703,300
Jan 23, 201229.5529.9529.3529.7323.3776,078,100
Jan 20, 201228.8229.7428.7529.7123.35165,902,900
Jan 19, 201228.1628.4428.0328.1222.1074,053,500
Jan 18, 201228.3128.4027.9728.2322.1964,860,600
Jan 17, 201228.4028.6528.1728.2622.2172,395,300
Jan 13, 201227.9328.2527.7928.2522.2060,196,100
Jan 12, 201227.8728.0227.6528.0022.0149,370,800
Jan 11, 201227.4327.9827.3727.7221.7965,582,400
Jan 10, 201227.9328.1527.7527.8421.8860,014,400
Jan 9, 201228.0528.1027.7227.7421.8059,706,800
Jan 6, 201227.5328.1927.5328.1122.0999,455,500
Jan 5, 201227.3827.7327.2927.6821.7556,081,400
Jan 4, 201226.8227.4726.7827.4021.5380,516,100
Jan 3, 201226.5526.9626.3926.7721.0464,731,500
Dec 30, 201126.0026.1225.9125.9620.4027,395,700
Dec 29, 201125.9526.0525.8626.0220.4522,616,900
Dec 28, 201126.1126.1525.7625.8220.2929,822,500
Dec 27, 201125.9626.1425.9326.0420.4721,287,200
Dec 23, 201125.9126.0425.7326.0320.4623,205,800
Dec 22, 201125.8225.8625.4825.8120.2835,794,100
Dec 21, 201126.0126.1925.4425.7620.2564,132,500
Dec 20, 201125.8626.1025.8126.0320.4660,767,600
Dec 19, 201126.0226.1225.4625.5320.0652,258,300
Dec 16, 201125.6726.1725.6326.0020.43101,408,100
Dec 15, 201125.7225.8825.5425.5620.0946,213,900
Dec 14, 201125.7225.8625.5725.5920.1147,926,400
Dec 13, 201125.7526.1025.6525.7620.2554,581,100
Dec 12, 201125.4125.5725.2925.5120.0538,945,900
Dec 9, 201125.5225.8725.5025.7020.2053,788,500
Dec 8, 201125.4825.7225.3725.4019.9660,522,200
Dec 7, 201125.6725.7625.3425.6020.1262,667,000
Dec 6, 201125.8125.8725.6125.6620.1746,175,300
Dec 5, 201125.7825.8025.5025.7020.2056,818,400
Dec 2, 201125.5925.6225.1625.2219.8252,293,800
Dec 1, 201125.5625.6325.2025.2819.8748,545,400
Nov 30, 201125.3725.5925.1425.5820.1081,350,900
Nov 29, 201124.8225.0424.7524.8419.5240,917,100
Nov 28, 201124.9424.9724.6924.8719.5546,766,700
Nov 25, 201124.3824.6724.3024.3019.1026,164,600
Nov 23, 201124.6124.7924.4724.4719.2349,099,700
Nov 22, 201124.8924.9624.6524.7919.4849,204,500
Nov 21, 201125.2425.2524.9025.0019.6561,882,500
Nov 18, 201125.4825.5025.1525.3019.8847,626,200
Nov 17, 201126.0126.0425.4425.5420.0770,977,500
Nov 16, 201126.4726.5126.0426.0720.4953,262,800
Nov 15, 2011 0.2 Dividend
Nov 15, 201126.5626.9426.4026.7421.0243,874,200
Nov 14, 201126.8827.0026.6526.7620.8734,199,200
Nov 11, 201126.5827.0826.5726.9120.9937,903,000
Nov 10, 201126.4726.5026.1226.2820.5032,514,400
Nov 9, 201126.5926.7526.0626.2020.4462,950,900
Nov 8, 201127.0127.2026.6927.1621.1947,822,500
Nov 7, 201126.2126.8226.1326.8020.9142,589,700
Nov 4, 201126.3826.4026.0026.2520.4836,549,200
Nov 3, 201126.2426.5925.9826.5320.6965,836,100
Nov 2, 201126.1026.2025.7026.0120.2953,533,100
Nov 1, 201126.1926.3225.8625.9920.2761,182,600
Oct 31, 201126.7627.0026.6226.6320.7746,799,000
Oct 28, 201127.1427.1926.7926.9821.0557,712,100
Oct 27, 201127.1327.4026.6527.2521.2674,512,400
Oct 26, 201127.0327.0626.1026.5920.7463,029,900
Oct 25, 201127.0827.2326.7226.8120.9153,554,600
Oct 24, 201127.0627.4027.0427.1921.2156,897,800
Oct 21, 201127.1527.1926.8027.1621.1976,620,600
Oct 20, 201127.2627.3426.4027.0421.0976,300,200
Oct 19, 201127.3727.4727.0127.1321.1642,880,000
Oct 18, 201126.9427.4026.8027.3121.3052,487,900
Oct 17, 201127.1127.4226.8526.9821.0539,453,300
Oct 14, 201127.3127.5027.0227.2721.2750,947,700
Oct 13, 201126.7627.2026.6227.1821.2043,823,500
Oct 12, 201127.1827.3126.9026.9621.0352,489,800
Oct 11, 201126.8627.0726.7227.0021.0638,826,200
Oct 10, 201126.5826.9726.4726.9421.0141,815,300
Oct 7, 201126.3426.5126.2026.2520.4852,741,600
Oct 6, 201125.9026.4025.7026.3420.5555,111,400
Oct 5, 201125.4226.1625.1625.8920.2094,061,300
Oct 4, 201124.3025.3924.2625.3419.7783,485,400
Oct 3, 201124.7225.3424.5224.5319.1364,592,500
Sep 30, 201125.2025.5024.8824.8919.4254,060,500
Sep 29, 201125.9826.1725.0925.4519.8563,407,300
Sep 28, 201125.9326.3725.5125.5819.9560,736,200
Sep 27, 201125.6625.9225.4525.6720.0255,620,700
Sep 26, 201125.1925.5224.7325.4419.8451,057,600
Sep 23, 201124.9025.1524.6925.0619.5564,768,100
Sep 22, 201125.3025.6524.6025.0619.5596,278,300
Sep 21, 201127.0527.0625.9725.9920.2772,750,700
Sep 20, 201127.3127.5026.9326.9821.0549,211,900
Sep 19, 201126.8027.3126.6027.2121.2352,324,900
Sep 16, 201127.0527.2726.8327.1221.1589,681,500
Sep 15, 201126.7327.0326.3126.9921.0567,808,300
Sep 14, 201126.1726.8025.8926.5020.6766,739,200
Sep 13, 201125.9226.1925.8126.0420.3148,792,300
Sep 12, 201125.4425.9325.2725.8920.2055,046,100
Sep 9, 201126.0026.1825.5025.7420.0864,529,200
Sep 8, 201126.0026.6625.9526.2220.4565,811,900
Sep 7, 201125.6926.0025.5726.0020.2841,961,000
Sep 6, 201125.2025.5925.1125.5119.9054,929,300
Sep 2, 201125.7826.0025.6625.8020.1343,894,400
Sep 1, 201126.4626.8626.2126.2120.4560,510,800
Aug 31, 201126.2926.7126.2626.6020.7559,300,800
Aug 30, 201125.7326.4325.7026.2320.4657,341,400
Aug 29, 201125.5325.8625.3725.8420.1638,863,200
Aug 26, 201124.5125.3424.4225.2519.7071,957,000
Aug 25, 201125.0825.1624.5024.5719.1748,192,000
Aug 24, 201124.6524.9324.4224.9019.4245,329,700
Aug 23, 201124.0324.7524.0324.7219.2859,670,600
Aug 22, 201124.4224.4923.7923.9818.7154,721,000
Aug 19, 201124.4124.6223.9124.0518.7677,397,900
Aug 18, 201124.5725.0924.0324.6719.24105,714,200
Aug 17, 201125.2525.7024.9325.2519.7050,923,700
Aug 16, 2011 0.16 Dividend
Aug 16, 201125.2225.5925.0525.3519.7754,251,500
Aug 15, 201125.2425.5825.1525.5119.7756,529,400
Aug 12, 201125.1325.3424.6525.1019.4664,787,100
Aug 11, 201124.5025.3824.4025.1919.5390,690,100
Aug 10, 201124.9525.0924.1024.2018.76127,819,900
Aug 9, 201124.7125.6224.0325.5819.83126,268,900
Aug 8, 201125.0225.6024.3924.4818.98134,257,200
Aug 5, 201125.9726.1025.2325.6819.91112,071,700
Aug 4, 201126.5326.8725.9325.9420.1192,949,500
Aug 3, 201126.8327.0026.4826.9220.8764,581,200
Aug 2, 201126.9827.4526.7626.8020.7763,883,100
Aug 1, 201127.5127.6926.7527.2721.1461,838,400
Jul 29, 201127.5227.7127.2627.4021.24104,394,800
Jul 28, 201127.2928.0727.2127.7221.4983,761,400
Jul 27, 201127.8827.9927.2027.3321.1971,488,700
Jul 26, 201127.8228.1527.7828.0821.7774,636,500
Jul 25, 201127.2628.0927.1927.9121.63108,482,400
Jul 22, 201126.8627.5526.6827.5321.3476,380,600
Jul 21, 201127.0427.3126.6527.1021.0181,737,400
Jul 20, 201127.2827.3526.9827.0620.9849,795,400
Jul 19, 201126.8127.6426.7827.5421.3586,730,600
Jul 18, 201126.6326.9026.2626.5920.6144,501,900
Jul 15, 201126.4726.9326.4726.7820.7649,132,400
Jul 14, 201126.6227.0126.3626.4720.5246,382,300
Jul 13, 201126.6026.9626.5126.6320.6440,861,800
Jul 12, 201126.5526.7926.3426.5420.5747,319,300
Jul 11, 201126.6226.8026.4926.6320.6443,999,800
Jul 8, 201126.5426.9826.5126.9220.8758,320,700
Jul 7, 201126.4926.8826.3626.7720.7551,946,500
Jul 6, 201125.9726.3725.9626.3320.4148,744,200
Jul 5, 201126.1026.1525.9026.0320.1837,805,300
Jul 1, 201125.9326.1725.8426.0220.1752,906,200
Jun 30, 201125.7426.0025.6626.0020.1552,535,400
Jun 29, 201125.7125.7125.3625.6219.8666,051,000
Jun 28, 201125.3025.9225.1625.8020.0081,032,100
Jun 27, 201124.2325.4624.2325.2019.5392,044,200
Jun 24, 201124.5124.5424.1924.3018.84101,387,200
Jun 23, 201124.4424.6524.2024.6319.0959,470,400
Jun 22, 201124.6024.8124.5924.6519.1144,287,300
Jun 21, 201124.5224.8624.4024.7619.1949,708,700
Jun 20, 201124.1724.6624.1624.4718.9754,338,400
Jun 17, 201124.2224.3023.9824.2618.8183,320,400
Jun 16, 201123.7524.1023.6524.0018.6057,184,100
Jun 15, 201124.0024.0123.6723.7418.4049,410,200
Jun 14, 201124.3024.4524.1924.2218.7742,894,500
Jun 13, 201123.7924.1923.7024.0418.6347,572,500
Jun 10, 201124.0224.0223.6923.7118.3849,327,200
Jun 9, 201124.0124.0423.8223.9618.5742,878,700
Jun 8, 201123.9024.0223.8623.9418.5642,205,000
Jun 7, 201124.0924.1723.9024.0618.6541,112,600
Jun 6, 201123.8924.2523.7724.0118.6154,778,700
Jun 3, 201124.0524.1423.8423.9118.5360,697,700
Jun 2, 201124.4924.6524.1824.2218.7751,487,800
Jun 1, 201124.9925.1024.3724.4318.9474,033,500
May 31, 201124.9625.0624.7025.0119.3960,196,300
May 27, 201124.6824.9024.6524.7619.1950,251,000
May 26, 201124.3525.0324.3224.6719.1278,016,600
May 25, 201124.1724.3124.1624.1918.7534,904,200
May 24, 201124.2024.2924.0424.1518.7247,691,800
May 23, 201124.2124.2524.0324.1718.7452,692,500
May 20, 201124.7224.8724.4424.4918.9845,451,500
May 19, 201124.8524.8824.5024.7219.1637,783,600
May 18, 201124.5324.7424.2524.6919.1453,931,100
May 17, 2011 0.16 Dividend
May 17, 201124.4024.7024.2724.5219.0182,882,100
May 16, 201124.9625.0724.5024.5718.9291,350,900
May 13, 201125.2825.3224.9525.0319.2866,812,300
May 12, 201125.3525.3925.1025.3219.5077,400,000
May 11, 201125.6525.6625.2125.3619.5378,600,000
May 10, 201125.3825.8525.2525.6719.77120,798,700
May 9, 201125.8025.9625.6725.8319.8938,696,400
May 6, 201126.0726.2225.7525.8719.9255,993,000
May 5, 201126.0526.0825.6825.7919.8655,600,000
May 4, 201125.8526.2525.7926.0620.0773,292,300
May 3, 201125.6025.8525.4925.8119.8871,892,900
May 2, 201125.9426.0025.4825.6619.7689,825,600
Apr 29, 201126.5526.6425.3625.9219.96319,317,900
Apr 28, 201126.4626.8726.4026.7120.5780,200,000
Apr 27, 201126.3026.3926.1326.3820.3252,689,000
Apr 26, 201125.7426.4425.6726.1920.1769,200,000
Apr 25, 201125.5625.6225.3425.6119.7233,525,100
Apr 21, 201125.7925.8925.3625.5219.6546,892,300
Apr 20, 201125.5426.0025.5125.7619.8461,608,600
Apr 19, 201125.0025.1724.8725.1519.3738,892,400
Apr 18, 201125.1025.2824.7225.0819.3158,045,100
Apr 15, 201125.4625.5625.1825.3719.5465,080,400
Apr 14, 201125.4225.4425.0925.4219.5855,239,900
Apr 13, 201125.6525.8725.5625.6319.7438,144,700
Apr 12, 201125.8325.8525.5525.6419.7536,920,400
Apr 11, 201126.1926.2525.8025.9820.0134,286,300
Apr 8, 201126.1726.2825.9626.0720.0839,887,600
Apr 7, 201126.1926.2625.9726.2020.1846,134,700
Apr 6, 201125.9826.3125.8626.1520.1465,581,400
Apr 5, 201125.8226.1825.7425.7819.8573,651,100
Apr 4, 201125.4525.6625.4125.5519.6835,433,700
Apr 1, 201125.5325.5325.3125.4819.6263,114,200
Mar 31, 201125.6025.6825.3425.3919.5563,233,700
Mar 30, 201125.6025.7225.5025.6119.7241,999,300
Mar 29, 201125.3425.5225.3025.4919.6340,763,500
Mar 28, 201125.6625.7225.3825.4119.5748,973,200
Mar 25, 201125.9325.9525.5925.6219.7357,029,800
Mar 24, 201125.6025.8725.5025.8119.8838,696,700
Mar 23, 201125.2325.6125.1825.5419.6743,969,000
Mar 22, 201125.3025.4625.2325.3019.4830,895,600
Mar 21, 201125.1825.5825.1525.3319.5146,878,100
Mar 18, 201125.0625.1824.8024.8019.1085,486,700
Mar 17, 201125.0625.2224.7524.7819.0862,497,000
Mar 16, 201125.2225.2824.6824.7919.09100,725,400
Mar 15, 201125.0825.4725.0025.3919.5576,067,300
Mar 14, 201125.4925.7625.3525.6919.7854,473,400
Mar 11, 201125.4125.8525.3625.6819.7849,905,800
Mar 10, 201125.6225.7125.3525.4119.5766,549,500
Mar 9, 201125.8125.9825.6625.8919.9439,789,100
Mar 8, 201125.7726.0225.6525.9119.9550,549,800
Mar 7, 201126.1326.2725.5525.7219.8164,980,400
Mar 4, 201126.2226.2425.8025.9519.9870,437,200
Mar 3, 201126.2626.4026.1826.2020.1868,271,500
Mar 2, 201126.1126.3726.0426.0820.0848,658,200
Mar 1, 201126.6026.7826.1526.1620.1560,055,000
Feb 28, 201126.6926.8626.5126.5820.4751,379,900
Feb 25, 201126.9126.9526.5026.5520.4553,006,300
Feb 24, 201126.6427.0626.5026.7720.6264,494,200
Feb 23, 201126.5326.8626.4326.5920.4860,234,100
Feb 22, 201126.7827.1026.5226.5920.4860,889,000
Feb 18, 201127.1327.2126.9927.0620.8468,667,800
Feb 17, 201126.9727.3726.9127.2120.9557,207,300
Feb 16, 201127.0527.0726.6027.0220.8170,817,900
Feb 15, 2011 0.16 Dividend
Feb 15, 201127.0427.3326.9526.9620.7644,116,500
Feb 14, 201127.2127.2726.9527.2320.8556,766,200
Feb 11, 201127.7627.8127.0727.2520.8683,939,700
Feb 10, 201127.9327.9427.2927.5021.0576,672,400
Feb 9, 201128.1928.2627.9127.9721.4152,905,100
Feb 8, 201128.1028.3428.0528.2821.6534,904,200
Feb 7, 201127.8028.3427.7928.2021.5968,980,900
Feb 4, 201127.7027.8427.5127.7721.2640,412,200
Feb 3, 201127.9727.9727.5427.6521.1760,340,100
Feb 2, 201127.9328.1127.8827.9421.3945,824,000
Feb 1, 201127.8028.0627.6127.9921.4362,810,700
Jan 31, 201127.7727.9027.4227.7321.2365,029,000
Jan 28, 201128.9028.9327.4527.7521.24141,249,400
Jan 27, 201128.7529.4628.4928.8722.10146,938,600
Jan 26, 201128.5128.9928.5028.7822.0374,628,800
Jan 25, 201128.1428.4528.1228.4521.7842,436,600
Jan 24, 201128.0228.5627.9928.3821.7352,047,800
Jan 21, 201128.4028.4328.0228.0221.4558,080,300
Jan 20, 201128.5028.5528.1328.3521.7058,613,600
Jan 19, 201128.4628.6828.2728.4721.8050,005,900
Jan 18, 201128.1628.7428.1428.6621.9453,322,700
Jan 14, 201128.0828.3827.9128.3021.6762,688,400
Jan 13, 201128.3328.3928.0128.1921.5867,077,600
Jan 12, 201128.1228.5928.0728.5521.8652,631,100
Jan 11, 201128.2028.2528.0528.1121.5250,298,900
Jan 10, 201128.2628.4028.0428.2221.6057,573,600
Jan 7, 201128.6428.7428.2528.6021.9073,762,000
Jan 6, 201128.0428.8527.8628.8222.0688,026,300
Jan 5, 201127.9028.0127.7728.0021.4458,998,700
Jan 4, 201127.9428.1727.8528.0921.5154,405,600
Jan 3, 201128.0528.1827.9227.9821.4253,443,800
Dec 31, 201027.8027.9227.6327.9121.3724,752,000
Dec 30, 201027.9228.0027.7827.8521.3220,786,100
Dec 29, 201027.9428.1227.8827.9721.4119,502,500
Dec 28, 201027.9728.1727.9628.0121.4423,042,200
Dec 27, 201028.1228.2027.8828.0721.4921,652,800
Dec 23, 201027.9728.3227.9628.3021.6724,902,500
Dec 22, 201028.0128.4027.9828.1921.5842,252,300
Dec 21, 201027.8528.1427.7628.0721.4938,153,000
Dec 20, 201027.9527.9927.6827.8121.2952,811,000
Dec 17, 201027.9228.0927.7527.9021.3687,456,500
Dec 16, 201027.7627.9927.6627.9921.4357,680,200
Dec 15, 201027.5327.9927.5327.8521.3269,634,200
Dec 14, 201027.3127.7527.2627.6221.1564,070,500
Dec 13, 201027.2727.4527.1727.2520.8647,943,900
Dec 10, 201027.1927.4027.1127.3420.9337,625,800
Dec 9, 201027.2827.3427.0127.0820.7347,148,300
Dec 8, 201026.8327.2426.8027.2320.8541,666,800
Dec 7, 201027.0827.1326.8526.8720.5757,860,500
Dec 6, 201026.9326.9826.7626.8420.5536,264,200
Dec 3, 201026.8127.0626.7827.0220.6952,622,000
Dec 2, 201026.2426.9826.2026.8920.5991,759,200
Dec 1, 201025.5726.2525.5626.0419.9474,123,500
Nov 30, 201025.0525.4725.0025.2619.3475,282,100
Nov 29, 201025.1925.4224.9325.3119.3856,603,600
Nov 26, 201025.2125.4125.1725.2519.3321,356,500
Nov 24, 201025.2025.4625.1625.3719.4256,825,900
Nov 23, 201025.5725.6025.0925.1219.2369,742,500
Nov 22, 201025.6525.7425.4425.7319.7053,350,500
Nov 19, 201025.8025.8325.6025.6919.6752,423,200
Nov 18, 201025.7126.0825.6125.8419.7859,514,000
Nov 17, 201025.9025.9125.5525.5719.5858,299,700
Nov 16, 2010 0.16 Dividend
Nov 16, 201026.0426.0425.6525.8119.7665,339,200
Nov 15, 201026.3326.5026.1726.2019.9451,794,600
Nov 12, 201026.4726.5226.1026.2719.9964,962,200
Nov 11, 201026.6826.7226.2826.6820.3062,073,100
Nov 10, 201027.0127.0826.8126.9420.5052,277,300
Nov 9, 201026.8127.1126.7126.9520.5158,538,600
Nov 8, 201026.6828.8726.5826.8120.4071,670,800
Nov 5, 201027.1727.1926.5326.8520.43110,953,700
Nov 4, 201027.4127.4327.0127.1420.6593,599,300
Nov 3, 201027.4627.4926.9627.0320.57110,255,300
Nov 2, 201027.0627.4227.0227.3920.8454,402,100
Nov 1, 201026.8827.2226.7026.9520.5161,912,100
Oct 29, 201027.1527.2026.4826.6720.29114,193,200
Oct 28, 201026.2126.3825.9226.2820.0080,730,300
Oct 27, 201025.7926.1125.6226.0519.8264,805,500
Oct 26, 201025.1225.9725.0625.9019.7169,304,200
Oct 25, 201025.2425.3525.1725.1919.1750,912,400
Oct 22, 201025.5225.5425.2725.3819.3125,837,900
Oct 21, 201025.4025.5425.0525.4219.3450,032,400
Oct 20, 201025.2625.4025.1025.3119.2656,283,600
Oct 19, 201025.2725.3724.9525.1019.1066,150,900
Oct 18, 201025.5925.9525.4525.8219.6548,330,500
Oct 15, 201025.3625.5525.2325.5419.4368,954,800
Oct 14, 201025.2925.3425.0025.2319.2051,949,100
Oct 13, 201025.0225.5424.8925.3419.2875,336,500
Oct 12, 201024.6524.9324.4324.8318.8950,141,500
Oct 11, 201024.7424.7424.5024.5918.7127,587,800
Oct 8, 201024.6224.6524.3724.5718.7041,327,800
Oct 7, 201024.6224.7524.2824.5318.6750,096,100
Oct 6, 201024.3224.5424.1324.4318.5950,489,700
Oct 5, 201024.0624.4523.9124.3518.5378,152,900
Oct 4, 201023.9623.9923.7823.9118.1998,143,400
Oct 1, 201024.7724.8224.3024.3818.5562,672,300
Sep 30, 201024.6124.8324.3624.4918.6361,262,700
Sep 29, 201024.6324.6624.4024.5018.6444,318,900
Sep 28, 201024.8024.9024.3524.6818.7856,041,200
Sep 27, 201024.8524.9924.5924.7318.8243,603,300
Sep 24, 201024.6424.8024.5824.7818.8651,948,800
Sep 23, 201024.5124.5924.3624.4318.5946,201,800
Sep 22, 201024.8924.9724.3624.6118.7394,299,400
Sep 21, 201025.4225.4225.0825.1519.1452,675,700
Sep 20, 201025.2825.5225.1125.4319.3549,838,700
Sep 17, 201025.4025.5325.0825.2219.1970,341,600
Sep 16, 201025.0625.3725.0525.3319.2744,548,300
Sep 15, 201025.1025.2224.9225.1219.1156,201,900
Sep 14, 201025.0425.3524.8925.0319.0587,160,400
Sep 13, 201024.2025.2924.0925.1119.11114,680,400
Sep 10, 201023.9824.0323.7923.8518.1558,284,300
Sep 9, 201024.1924.2123.9924.0118.2746,028,900
Sep 8, 201024.0724.2023.7423.9318.2165,512,400
Sep 7, 201024.1024.3023.9223.9618.2351,928,700
Sep 3, 201024.2424.4524.2024.2918.4864,189,100
Sep 2, 201023.8823.9523.7123.9418.2248,837,100
Sep 1, 201023.6723.9523.5423.9018.1965,235,900
Aug 31, 201023.6023.7323.3223.4717.8666,074,600
Aug 30, 201023.7423.8223.6023.6417.9945,453,100
Aug 27, 201023.8824.0223.5123.9318.2160,939,400
Aug 26, 201024.0924.1923.7923.8218.1249,105,300
Aug 25, 201024.0024.2223.8724.1018.3447,404,800
Aug 24, 201024.0924.3524.0024.0418.2966,522,500
Aug 23, 201024.4424.6424.2424.2818.4751,643,000
Aug 20, 201024.3124.4024.2024.2318.4449,560,100
Aug 19, 201024.6224.7424.2124.4418.6054,064,600
Aug 18, 201024.6824.9524.4124.8218.8946,818,900
Aug 17, 2010 0.13 Dividend
Aug 17, 201024.7124.9624.6024.7118.8052,912,600
Aug 16, 201024.3624.6124.3024.5018.5440,909,700
Aug 13, 201024.3524.6724.2424.4018.4745,263,500
Aug 12, 201024.4224.6824.3624.4918.5470,240,500
Aug 11, 201024.6824.9024.5624.8618.8276,746,900
Aug 10, 201025.3325.3424.8825.0718.9787,257,700
Aug 9, 201025.5525.7325.3725.6119.3857,096,500
Aug 6, 201025.1825.5625.0225.5519.3455,982,100
Aug 5, 201025.4925.5825.2125.3719.2064,922,100
Aug 4, 201026.1526.2425.4425.7319.4778,531,900
Aug 3, 201026.2026.3525.9726.1619.8056,877,700
Aug 2, 201025.9926.3825.7526.3319.9355,044,600
Jul 30, 201025.7525.8425.3525.8119.5383,534,800
Jul 29, 201026.1326.4125.6026.0319.7069,446,200
Jul 28, 201026.0726.1925.8325.9519.6469,704,800
Jul 27, 201026.1426.2425.9626.1619.8060,672,100
Jul 26, 201025.8626.2025.8026.1019.7567,249,900
Jul 23, 201025.8426.0225.2525.8119.53108,520,100
Jul 22, 201025.5125.9925.4725.8419.5673,016,400
Jul 21, 201025.6025.6524.9825.1219.0173,297,300
Jul 20, 201024.8625.4824.7025.4819.2945,530,700
Jul 19, 201024.9625.3024.9125.2319.1038,181,800
Jul 16, 201025.5125.6424.8824.8918.8465,064,800
Jul 15, 201025.5025.5924.9825.5119.3156,934,700
Jul 14, 201025.5025.6125.1225.4419.2572,808,100
Jul 13, 201025.1425.3024.9025.1319.0261,928,700
Jul 12, 201024.4324.8924.4224.8318.7949,854,200
Jul 9, 201024.3324.4124.1524.2718.3753,806,100
Jul 8, 201024.6024.6223.9724.4118.4850,758,100
Jul 7, 201023.8224.3223.6124.3018.3979,965,300
Jul 6, 201023.7024.0923.5823.8218.0373,592,000
Jul 2, 201023.3623.4823.0523.2717.6162,485,100
Jul 1, 201023.0923.3222.7323.1617.5392,239,400
Jun 30, 201023.3023.6822.9523.0117.4281,050,500
Jun 29, 201024.1324.2023.1123.3117.64119,882,100
Jun 28, 201024.5124.6124.1224.3118.4073,784,800
Jun 25, 201025.0525.1124.3124.5318.57156,256,700
Jun 24, 201025.4625.7224.9325.0018.9285,243,400
Jun 23, 201025.7825.7825.2225.3119.1661,466,200
Jun 22, 201026.1626.4525.7625.7719.5055,985,400
Jun 21, 201026.7826.8925.8925.9519.6454,625,300
Jun 18, 201026.3726.5326.1726.4420.0152,075,600
Jun 17, 201026.5626.6726.0426.3719.9647,995,500
Jun 16, 201026.4726.5826.2326.3219.9248,698,000
Jun 15, 201025.7526.6525.7426.5820.1281,641,500
Jun 14, 201025.8625.9625.4725.5019.3050,972,400
Jun 11, 201025.0425.7224.7725.6619.4268,057,700
Jun 10, 201025.1325.1524.7825.0018.9278,930,900
Jun 9, 201025.2225.5224.7524.7918.7687,794,000
Jun 8, 201025.2525.2624.6525.1119.0187,355,000
Jun 7, 201025.8225.8325.2425.2919.1480,456,200
Jun 4, 201026.1026.5725.6225.7919.5289,832,200
Jun 3, 201026.5526.9326.4126.8620.3367,837,000
Jun 2, 201026.0626.4825.7326.4620.0365,718,800
Jun 1, 201025.5326.3125.5225.8919.6076,152,400
May 28, 201025.8426.1225.6625.8019.5367,496,900
May 27, 201025.7326.3625.7326.0019.68136,433,600
May 26, 201026.2326.6124.5625.0118.93176,684,100
May 25, 201025.6526.3325.3826.0719.7398,373,600
May 24, 201026.8526.8626.2626.2719.8873,711,700
May 21, 201026.6327.1126.4426.8420.31117,596,300
May 20, 201027.6527.8427.0427.1120.5287,991,100
May 19, 201028.5228.6927.7928.2421.3761,746,700
May 18, 2010 0.13 Dividend
May 18, 201028.8729.0028.4028.6021.6552,690,600
May 17, 201029.1229.2328.4528.9421.8146,053,300
May 14, 201029.2029.2128.6428.9321.8063,334,000
May 13, 201029.2629.7329.1829.2422.0345,188,800
May 12, 201028.9829.5828.9229.4422.1847,146,800
May 11, 201028.6829.6528.5728.8821.7663,789,400
May 10, 201029.0129.4828.7128.9421.8186,653,300
May 7, 201028.9328.9527.3228.2121.26173,718,100
May 6, 201029.5929.8827.9128.9821.84128,613,000
May 5, 201029.7730.0929.6929.8522.4966,833,800
May 4, 201030.5230.5529.7530.1322.7082,085,600
May 3, 201030.6731.0630.5830.8623.2543,989,500
Apr 30, 201031.0731.0830.5230.5423.0163,214,800
Apr 29, 201030.9331.4330.6731.0023.3652,665,200
Apr 28, 201030.9231.0030.6230.9123.2964,557,900
Apr 27, 201030.9531.2530.7530.8523.2468,730,900
Apr 26, 201031.0031.2830.8631.1123.4463,649,300
Apr 23, 201031.1231.5830.6530.9623.33126,766,600
Apr 22, 201031.0431.5330.9031.3923.6584,847,600
Apr 21, 201031.3331.5031.2331.3323.6155,343,100
Apr 20, 201031.2231.4431.1331.3623.6352,199,500
Apr 19, 201030.7731.2530.7631.0423.3964,970,300
Apr 16, 201030.7930.9830.6030.6723.1188,703,100
Apr 15, 201030.8230.9530.7130.8723.2652,745,400
Apr 14, 201030.7931.0030.6630.8223.2268,941,200
Apr 13, 201030.1530.5030.1330.4522.9441,374,600
Apr 12, 201030.2530.4930.2130.3222.8537,068,800
Apr 9, 201029.9530.4129.9030.3422.8654,752,500
Apr 8, 201029.3229.9829.3029.9222.5463,713,800
Apr 7, 201029.1629.5629.1429.3522.1158,318,800
Apr 6, 201029.1529.5828.9829.3222.0947,366,800
Apr 5, 201029.1329.4329.0329.2722.0534,331,200
Apr 1, 201029.3529.5428.6229.1621.9774,768,100
Mar 31, 201029.6429.7229.1729.2922.0763,760,000
Mar 30, 201029.6329.8629.5029.7722.4334,954,800
Mar 29, 201029.7129.8229.5529.5922.3033,336,000
Mar 26, 201030.0930.2029.5929.6622.3555,595,500
Mar 25, 201029.8330.5729.8030.0122.6173,168,700
Mar 24, 201029.7229.8529.6029.6522.3433,987,700
Mar 23, 201029.5929.9029.4129.8822.5142,026,600
Mar 22, 201029.5029.7029.3929.6022.3037,718,200
Mar 19, 201029.7629.9029.3529.5922.3081,332,100
Mar 18, 201029.6329.7229.5029.6122.3143,845,200
Mar 17, 201029.5029.8729.4029.6322.3350,385,700
Mar 16, 201029.4229.4929.2029.3722.1336,723,500
Mar 15, 201029.1829.3729.0129.2922.0737,512,000
Mar 12, 201029.3229.3829.0429.2722.0531,700,200
Mar 11, 201028.8929.1928.8529.1821.9935,349,700
Mar 10, 201028.8629.1128.8028.9721.8344,891,400
Mar 9, 201028.5629.1128.5528.8021.7050,271,600
Mar 8, 201028.5228.9328.5028.6321.5739,414,500
Mar 5, 201028.6628.6828.4228.5921.5456,001,800
Mar 4, 201028.4628.6528.2728.6321.5742,890,600
Mar 3, 201028.5128.6128.3528.4621.4448,442,100
Mar 2, 201029.0829.3028.2428.4621.4493,123,900
Mar 1, 201028.7729.0528.5329.0221.8743,805,400
Feb 26, 201028.6528.8528.5128.6721.6040,370,600
Feb 25, 201028.2728.6528.0228.6021.5548,735,300
Feb 24, 201028.5228.7928.3828.6321.5743,165,900
Feb 23, 201028.6828.8328.0928.3321.3552,266,200
Feb 22, 201028.8428.9428.6528.7321.6536,707,100
Feb 19, 201028.7928.9228.6928.7721.6844,451,800
Feb 18, 201028.5929.0328.5128.9721.8342,856,500
Feb 17, 201028.5328.6528.3628.5921.5445,882,900
Feb 16, 2010 0.13 Dividend
Feb 16, 201028.1328.3728.0228.3521.3651,935,600
Feb 12, 201027.8128.0627.5827.9320.9581,117,200
Feb 11, 201027.9328.4027.7028.1221.0965,993,700
Feb 10, 201028.0328.2427.8427.9920.9948,591,300
Feb 9, 201027.9728.3427.7528.0121.0159,195,800
Feb 8, 201028.0128.0827.5727.7220.7952,820,600
Feb 5, 201028.0028.2827.5728.0221.0180,960,100
Feb 4, 201028.3828.5027.8127.8420.8877,850,000
Feb 3, 201028.2628.7928.1228.6321.4761,397,900
Feb 2, 201028.3728.5028.1428.4621.3454,413,700
Feb 1, 201028.3928.4827.9228.4121.3185,931,100
Jan 29, 201029.9029.9227.6628.1821.13193,888,500
Jan 28, 201029.8429.8728.8929.1621.87117,513,700
Jan 27, 201029.3529.8229.0229.6722.2563,949,500
Jan 26, 201029.2029.8529.0929.5022.1266,639,900
Jan 25, 201029.2429.6629.1029.3221.9963,373,000
Jan 22, 201030.0030.2028.8428.9621.72102,004,600
Jan 21, 201030.6130.7230.0030.0122.5173,086,700
Jan 20, 201030.8130.9430.3130.5922.9454,849,500
Jan 19, 201030.7531.2430.6831.1023.3246,575,700
Jan 15, 201031.0831.2430.7130.8623.1479,913,200
Jan 14, 201030.3131.1030.2630.9623.2263,228,100
Jan 13, 201030.2630.5230.0130.3522.7651,863,500
Jan 12, 201030.1530.4029.9130.0722.5565,912,100
Jan 11, 201030.7130.7630.1230.2722.7068,754,700
Jan 8, 201030.2830.8830.2430.6622.9951,197,400
Jan 7, 201030.6330.7030.1930.4522.8450,559,700
Jan 6, 201030.8831.0830.5230.7723.0858,182,400
Jan 5, 201030.8531.1030.6430.9623.2249,749,600
Jan 4, 201030.6231.1030.5930.9523.2138,409,100
Dec 31, 200930.9830.9930.4830.4822.8631,929,700
Dec 30, 200931.1531.2930.8030.9623.2242,006,200
Dec 29, 200931.3531.5031.2331.3923.5429,716,200
Dec 28, 200931.0031.1830.8931.1723.3825,384,000
Dec 24, 200930.8831.0030.7631.0023.2511,083,900
Dec 23, 200930.7130.9530.6930.9223.1928,362,700
Dec 22, 200930.6030.9330.5430.8223.1136,321,000
Dec 21, 200930.4030.8430.3730.5222.8940,129,100
Dec 18, 200929.8430.4529.8030.3622.7794,118,000
Dec 17, 200929.9529.9629.5729.6022.2043,691,200
Dec 16, 200930.0730.4130.0430.1022.5755,737,800
Dec 15, 200929.8930.2129.8830.0222.5149,473,200
Dec 14, 200929.9130.1629.9030.1122.5834,651,200
Dec 11, 200929.9730.0029.7929.8522.3943,744,200
Dec 10, 200929.7129.9629.6629.8722.4045,940,200
Dec 9, 200929.4729.8129.2529.7122.2844,713,300
Dec 8, 200929.5229.7429.3829.5722.1837,402,200
Dec 7, 200929.7830.0829.6829.7922.3438,082,700
Dec 4, 200930.0530.3729.8329.9822.4858,810,700
Dec 3, 200929.8430.2029.7629.8322.3743,095,200
Dec 2, 200929.9029.9929.6529.7822.3336,308,600
Dec 1, 200929.5230.0529.4130.0122.5149,904,200
Nov 30, 200929.1529.4529.0029.4122.0644,172,000
Nov 27, 200929.1129.3928.7529.2221.9129,357,900
Nov 25, 200929.8129.8629.5829.7922.3432,033,500
Nov 24, 200929.9529.9929.7529.9122.4337,341,400
Nov 23, 200929.8430.0129.7029.9422.4541,832,700
Nov 20, 200929.6629.7729.4329.6222.2142,647,100
Nov 19, 200929.9930.0029.7029.7822.3351,967,700
Nov 18, 200930.0030.1429.8130.1122.5859,431,200
Nov 17, 2009 0.13 Dividend
Nov 17, 200929.5030.0029.4730.0022.5075,648,900
Nov 16, 200929.6129.8029.3729.5422.0654,129,500
Nov 13, 200929.4729.7929.3729.6322.1253,037,600
Nov 12, 200929.0129.4929.0029.3621.9255,352,400
Nov 11, 200929.0829.3029.0229.1221.7449,693,400
Nov 10, 200928.9029.2828.8129.0121.6665,881,100
Nov 9, 200928.6229.0028.5328.9921.6557,518,000
Nov 6, 200928.3828.6328.2028.5221.2938,908,500
Nov 5, 200928.5228.7428.2828.4721.2652,681,700
Nov 4, 200927.6928.3927.6228.0620.9563,898,400
Nov 3, 200927.6427.7427.4327.5320.5650,294,800
Nov 2, 200927.7028.0527.4127.8820.8262,428,900
Oct 30, 200928.0328.4027.6627.7320.7173,371,800
Oct 29, 200928.0728.4127.8528.2221.0765,225,500
Oct 28, 200928.2428.7727.9528.0220.9273,542,400
Oct 27, 200928.7328.8828.4428.5921.3569,685,800
Oct 26, 200928.1329.0228.1128.6821.41124,149,700
Oct 23, 200929.2029.3527.8828.0220.92281,761,000
Oct 22, 200926.5626.7226.1326.5919.8561,600,000
Oct 21, 200926.4626.7526.3926.5819.8561,672,700
Oct 20, 200926.4226.5125.9426.3719.6954,604,700
Oct 19, 200926.4926.5826.2526.3619.6848,143,200
Oct 16, 200926.4526.6326.1026.5019.7956,500,900
Oct 15, 200925.9026.7125.9026.7119.9465,620,100
Oct 14, 200926.1426.2025.8225.9619.3845,365,500
Oct 13, 200925.5925.9425.5225.8119.2737,749,000
Oct 12, 200925.6625.8925.5525.7219.2029,145,800
Oct 9, 200925.5725.7925.4625.5519.0839,520,000
Oct 8, 200925.4425.9025.2225.6719.1760,521,300
Oct 7, 200924.9925.1824.8825.1018.7438,472,700
Oct 6, 200924.6825.2124.6625.1118.7548,795,300
Oct 5, 200924.9825.0624.5224.6418.4060,804,900
Oct 2, 200924.4625.0924.4324.9618.6451,219,700
Oct 1, 200925.4125.4724.8024.8818.5875,958,100
Sep 30, 200925.7625.9925.3825.7219.2063,533,400
Sep 29, 200925.9125.9625.6925.7519.2339,050,300
Sep 28, 200925.6026.1625.6025.8319.2944,358,000
Sep 25, 200925.6925.8225.5225.5519.0850,158,900
Sep 24, 200925.9226.1125.6625.9419.3756,302,900
Sep 23, 200925.9226.2525.6425.7119.2060,599,900
Sep 22, 200925.4025.8225.2925.7719.2461,376,700
Sep 21, 200925.1125.3725.1025.3018.8928,878,700
Sep 18, 200925.4625.4825.1025.2618.8668,016,500
Sep 17, 200925.0625.3825.0625.3018.8942,428,800
Sep 16, 200925.2525.3524.9525.2018.8250,055,800
Sep 15, 200924.9725.2724.8625.2018.8244,716,600
Sep 14, 200924.6525.0924.6425.0018.6742,806,800
Sep 11, 200924.9325.1724.8124.8618.5654,303,500
Sep 10, 200924.8025.0524.6525.0018.6746,256,000
Sep 9, 200924.7424.9524.6724.7818.5049,900,300
Sep 8, 200924.6224.8424.4124.8218.5353,737,100
Sep 4, 200924.0924.8024.0824.6218.3844,999,700
Sep 3, 200923.9124.1423.7624.1118.0034,120,000
Sep 2, 200923.8224.1423.7823.8617.8240,771,300
Sep 1, 200924.3524.7423.9024.0017.9262,608,500
Aug 31, 200924.5724.8524.2924.6518.4149,592,800
Aug 28, 200925.0725.4924.6124.6818.4355,808,000
Aug 27, 200924.4124.7824.3024.6918.4445,495,600
Aug 26, 200924.5924.7524.4224.5518.3341,079,000
Aug 25, 200924.6024.8224.4624.6418.4043,980,300
Aug 24, 200924.4124.7324.2824.6418.4054,180,900
Aug 21, 200923.9324.4223.7724.4118.2369,011,400
Aug 20, 200923.6023.8723.5423.6717.6739,505,900
Aug 19, 200923.2523.7223.2523.6517.6641,821,300
Aug 18, 2009 0.13 Dividend
Aug 18, 200923.2923.6523.2723.5817.6138,878,900
Aug 17, 200923.3223.6023.2323.2517.2642,474,400
Aug 14, 200923.6223.8023.5123.6917.5946,330,200
Aug 13, 200923.6323.8523.4023.6217.5438,954,500
Aug 12, 200923.1323.9023.0323.5317.4761,972,300
Aug 11, 200923.3223.4023.0523.1317.1733,615,800
Aug 10, 200923.4623.5523.3023.4217.3935,261,900
Aug 7, 200923.7523.8223.5023.5617.4946,169,700
Aug 6, 200923.9323.9823.2723.4617.4259,686,000
Aug 5, 200923.8424.2523.7923.8117.6853,310,300
Aug 4, 200923.6823.7923.5323.7717.6549,218,300
Aug 3, 200923.8223.8623.5023.8317.6946,902,900
Jul 31, 200923.7724.0723.5023.5217.4654,258,200
Jul 30, 200924.2024.4323.7123.8117.6867,820,000
Jul 29, 200923.7323.9123.3423.8017.6773,626,900
Jul 28, 200922.9923.5522.9023.4717.4370,288,400
Jul 27, 200923.4423.4522.9023.1117.1680,950,000
Jul 24, 200923.6123.8922.8123.4517.41215,135,700
Jul 23, 200924.9325.7224.8425.5618.98106,060,500
Jul 22, 200924.7024.9024.5124.8018.4166,192,500
Jul 21, 200924.6924.8324.3724.8318.4452,028,400
Jul 20, 200924.4424.5324.1524.5318.2147,798,000
Jul 17, 200924.4024.4524.1024.2918.0452,860,100
Jul 16, 200923.9324.4423.8624.4418.1564,555,100
Jul 15, 200923.7524.1223.5624.1217.9167,238,700
Jul 14, 200923.2023.2222.8623.1117.1645,448,700
Jul 13, 200922.4223.2922.1423.2317.2567,584,000
Jul 10, 200922.1922.5422.1522.3916.6243,229,200
Jul 9, 200922.6522.8122.3722.4416.6646,981,200
Jul 8, 200922.3122.6922.0022.5616.7573,023,400
Jul 7, 200923.0823.1422.4622.5316.7352,842,500
Jul 6, 200923.2123.2822.8723.2017.2349,207,700
Jul 2, 200923.7624.0423.2123.3717.3565,422,200
Jul 1, 200924.0524.3023.9624.0417.8554,908,400
Jun 30, 200923.9724.2423.6323.7717.6566,452,400
Jun 29, 200923.6024.0323.5523.8617.7262,854,900
Jun 26, 200923.5723.6923.3223.3517.3465,126,400
Jun 25, 200923.4323.9223.2023.7917.6657,724,300
Jun 24, 200923.4523.7523.3623.4717.4354,287,700
Jun 23, 200923.3823.6623.2123.3417.3356,752,700
Jun 22, 200923.9523.9523.2523.2817.2971,291,600
Jun 19, 200924.0424.3423.7524.0717.87115,459,000
Jun 18, 200923.6223.6923.3023.5017.4558,852,200
Jun 17, 200923.5023.8223.1723.6817.5886,483,100
Jun 16, 200923.4724.1123.4423.4517.41105,295,600
Jun 15, 200923.2323.5423.0223.4217.3969,089,600
Jun 12, 200922.9023.3822.7423.3317.3250,963,500
Jun 11, 200922.5923.2622.5722.8316.9565,124,600
Jun 10, 200922.1722.6222.1222.5516.7461,297,200
Jun 9, 200922.0622.3221.8822.0816.3950,887,700
Jun 8, 200921.9822.3221.6322.0516.3749,000,600
Jun 5, 200921.9622.3121.8122.1416.4459,579,200
Jun 4, 200921.7721.9021.5821.8316.2142,330,000
Jun 3, 200921.3121.7621.2921.7316.1356,039,600
Jun 2, 200921.3621.9821.2021.4015.8948,935,700
Jun 1, 200921.0021.5020.8621.4015.8957,317,100
May 29, 200920.5620.9420.3020.8915.5146,134,900
May 28, 200920.3220.6320.0520.4515.1845,480,800
May 27, 200920.2520.6020.0720.1314.9542,892,900
May 26, 200919.5420.4519.4520.3415.1044,991,700
May 22, 200919.9320.1719.4719.7514.6637,318,700
May 21, 200920.1420.2319.5119.8214.7258,232,800
May 20, 200920.4120.6920.2220.3815.1347,450,700
May 19, 2009 0.13 Dividend
May 19, 200920.5120.7420.2520.3115.0851,368,300
May 18, 200920.3620.6020.2420.6015.2046,073,800
May 15, 200920.1320.5019.9820.2214.9261,289,900
May 14, 200919.8320.2319.8020.0614.8054,539,500
May 13, 200919.9220.0019.6719.7514.5749,281,700
May 12, 200919.5120.0619.4719.8914.6771,966,800
May 11, 200919.2019.7319.0119.3214.2563,762,600
May 8, 200919.4619.6419.1419.4214.3367,597,600
May 7, 200919.9619.9919.1419.3214.2568,727,200
May 6, 200920.0620.0719.6119.7914.6059,639,100
May 5, 200920.1420.2419.6419.7914.6066,835,500
May 4, 200920.3720.4019.9820.1914.9054,313,400
May 1, 200920.1920.3519.8620.2414.9363,224,500
Apr 30, 200920.6021.1020.0120.2614.9587,439,900
Apr 29, 200920.1120.8920.0620.2514.9479,301,600
Apr 28, 200920.2520.2719.7919.9314.7076,685,200
Apr 27, 200920.5520.8220.2820.4015.0568,219,600
Apr 24, 200919.8221.2019.5020.9115.43168,478,500
Apr 23, 200918.9218.9418.4718.9213.9686,116,300
Apr 22, 200918.7619.1918.7018.7813.8659,401,000
Apr 21, 200918.5919.0818.5718.9714.0060,928,300
Apr 20, 200918.8918.9518.5718.6113.7362,937,200
Apr 17, 200919.6919.6919.0019.2014.1761,398,500
Apr 16, 200919.1619.7818.9919.7614.5867,688,700
Apr 15, 200919.2119.2518.5118.8313.8972,725,500
Apr 14, 200919.4419.5519.0019.3514.2863,796,300
Apr 13, 200919.6919.8519.3719.5914.4544,444,700
Apr 9, 200919.4519.7019.2219.6714.5155,759,600
Apr 8, 200918.9719.6218.9619.1914.1656,408,900
Apr 7, 200918.7619.1418.6318.7613.8465,815,200
Apr 6, 200918.5418.7618.2718.7613.8447,476,100
Apr 3, 200919.1319.1518.4318.7513.8381,858,400
Apr 2, 200919.5019.8919.0019.2914.2399,082,300
Apr 1, 200918.2319.3618.1819.3114.2596,438,900
Mar 31, 200917.8318.7917.7818.3713.5592,423,300
Mar 30, 200917.7417.7617.2717.4812.9049,633,000
Mar 27, 200918.5418.6218.0518.1313.3847,670,400
Mar 26, 200918.1718.8818.1218.8313.8963,775,100
Mar 25, 200917.9818.3117.5217.8813.1973,927,100
Mar 24, 200918.0418.2117.8417.9313.2350,044,100
Mar 23, 200917.3718.5917.3118.3313.5271,600,000
Mar 20, 200917.3217.6516.8817.0612.5981,725,500
Mar 19, 200917.3717.4516.9217.1412.6558,994,600
Mar 18, 200917.0317.2216.6016.9612.5170,710,700
Mar 17, 200916.3216.9016.2616.9012.4762,481,000
Mar 16, 200916.8216.9616.2416.2511.9967,028,900
Mar 13, 200916.9817.0516.1816.6512.2882,965,800
Mar 12, 200917.0117.0416.4817.0112.5593,694,100
Mar 11, 200916.6317.2016.4317.1112.6284,522,200
Mar 10, 200915.3716.6215.2516.4812.1695,184,200
Mar 9, 200915.2015.7415.1015.1511.1866,479,100
Mar 6, 200915.3515.6214.8715.2811.2792,821,400
Mar 5, 200915.8615.8815.2715.2711.2789,708,500
Mar 4, 200916.1216.4015.8916.1211.8969,285,100
Mar 3, 200916.0316.2415.6415.8811.7280,476,600
Mar 2, 200915.9616.2515.7215.7911.6580,602,100
Feb 27, 200916.2916.5216.1016.1511.9293,428,000
Feb 26, 200917.0517.0816.4216.4212.1183,219,500
Feb 25, 200917.0117.2416.4616.9612.51105,894,600
Feb 24, 200917.0317.3516.3617.1712.67122,674,500
Feb 23, 200918.0218.1517.1617.2112.7070,803,400
Feb 20, 200917.7718.1917.6618.0013.2869,413,800
Feb 19, 200918.3018.3817.8117.9113.2149,195,600
Feb 18, 200918.2218.4518.0018.1213.3754,946,900
Feb 17, 2009 0.13 Dividend
Feb 17, 200918.4918.5017.8918.0913.3575,853,300
Feb 13, 200919.2719.4719.0419.0913.9947,416,000
Feb 12, 200918.9719.3218.5419.2614.1175,323,200
Feb 11, 200918.9419.4918.9219.2114.0858,599,000
Feb 10, 200919.2519.8018.7018.8013.7883,953,200
Feb 9, 200919.6419.7719.2619.4414.2552,196,400
Feb 6, 200919.1619.9319.0619.6614.4186,746,000
Feb 5, 200918.5119.1418.2519.0413.9575,195,200
Feb 4, 200918.5419.0018.5018.6313.6575,618,000
Feb 3, 200917.8518.6117.6018.5013.5686,865,100
Feb 2, 200917.0318.1317.0017.8313.0788,871,700
Jan 30, 200917.7417.7917.1017.1012.5362,370,900
Jan 29, 200917.7817.9617.5617.5912.8949,192,800
Jan 28, 200917.8018.3117.7618.0413.2264,145,500
Jan 27, 200917.7817.9717.4317.6612.9461,695,000
Jan 26, 200917.2917.8117.2317.6312.9292,476,500
Jan 23, 200916.9717.4916.7517.2012.60117,020,600
Jan 22, 200918.0518.1817.0717.1112.54222,436,600
Jan 21, 200918.8719.4518.4619.3814.2068,340,900
Jan 20, 200919.4619.6218.3718.4813.5489,873,000
Jan 16, 200919.6319.9119.1519.7114.4479,634,100
Jan 15, 200919.0719.3018.5219.2414.1096,169,800
Jan 14, 200919.5319.6819.0119.0913.9980,257,500
Jan 13, 200919.5219.9919.5219.8214.5265,843,500
Jan 12, 200919.7119.7919.3019.4714.2752,163,500
Jan 9, 200920.1720.3019.4119.5214.3049,815,300
Jan 8, 200919.6320.1919.5520.1214.7470,255,400
Jan 7, 200920.1920.2919.4819.5114.3072,709,900
Jan 6, 200920.7521.0020.6120.7615.2158,083,400
Jan 5, 200920.2020.6720.0620.5215.0461,475,200
Jan 2, 200919.5320.4019.3720.3314.9050,084,000
Dec 31, 200819.3119.6819.2719.4414.2546,419,000
Dec 30, 200819.0119.4919.0019.3414.1743,224,100
Dec 29, 200819.1519.2118.6418.9613.8958,512,800
Dec 26, 200819.2019.3319.0919.1314.0223,101,000
Dec 24, 200819.2619.4519.1019.1714.0516,880,400
Dec 23, 200819.2819.5719.0119.2814.1347,511,400
Dec 22, 200819.2419.2918.8919.1814.0558,575,400
Dec 19, 200819.4219.8019.1119.1214.01113,530,400
Dec 18, 200819.8620.0218.9919.3014.1480,759,200
Dec 17, 200819.8120.0519.5019.6614.4178,922,700
Dec 16, 200819.2120.1819.0020.1114.7497,688,700
Dec 15, 200819.3419.4418.8919.0413.9559,925,900
Dec 12, 200819.1519.8518.7019.3614.1978,112,600
Dec 11, 200820.1120.1219.3119.4514.2583,564,300
Dec 10, 200820.8220.9620.3020.6115.1061,499,000
Dec 9, 200820.6221.2520.4620.6015.1080,484,900
Dec 8, 200820.3521.2520.1421.0115.40107,225,000
Dec 5, 200818.9119.9818.4719.8714.5691,996,200
Dec 4, 200819.4019.9218.7919.1114.0078,719,200
Dec 3, 200818.6519.9018.6019.8714.5680,961,500
Dec 2, 200818.9919.3118.5619.1514.0379,689,800
Dec 1, 200819.8819.9518.6018.6113.6479,639,900
Nov 28, 200820.2320.3120.0220.2214.8228,650,800
Nov 26, 200819.7320.6819.7320.4915.0179,678,300
Nov 25, 200820.8620.9319.5519.9914.6592,948,100
Nov 24, 200819.8920.9419.8720.6915.16125,289,900
Nov 21, 200818.0219.7017.9819.6814.42157,231,900
Nov 20, 200818.1218.8417.5017.5312.85139,532,800
Nov 19, 200819.6319.9518.2518.2913.40103,010,500
Nov 18, 2008 0.13 Dividend
Nov 18, 200819.5019.6618.7519.6214.38108,966,500
Nov 17, 200819.7420.2419.1519.3214.0697,289,000
Nov 14, 200820.5621.3419.6520.0614.6096,624,500
Nov 13, 200820.1521.2518.7421.2515.47148,413,700
Nov 12, 200820.8921.0020.2820.3014.7890,162,300
Nov 11, 200821.2921.3020.7921.2015.4378,014,500
Nov 10, 200821.8521.9721.1921.3015.5067,106,800
Nov 7, 200821.3221.5421.0021.5015.6571,256,300
Nov 6, 200821.8722.0820.8620.8815.2095,509,700
Nov 5, 200823.3323.3422.0522.0816.0781,179,700
Nov 4, 200823.1323.6622.8723.5317.1372,123,000
Nov 3, 200822.4822.9122.2122.6216.4661,923,500
Oct 31, 200822.5322.9122.1222.3316.2593,055,200
Oct 30, 200823.6923.8822.3922.6316.4795,323,000
Oct 29, 200823.1323.9722.7023.0016.74111,701,800
Oct 28, 200821.6423.2121.3423.1016.81134,088,800
Oct 27, 200821.6721.9621.0221.1815.42117,683,900
Oct 24, 200821.0622.8620.9521.9615.98153,919,700
Oct 23, 200821.5522.5920.8922.3216.25154,774,100
Oct 22, 200823.0423.0620.9021.5315.67150,054,800
Oct 21, 200824.3025.0123.2723.3617.00100,385,600
Oct 20, 200824.2024.7523.0124.7217.9993,484,300
Oct 17, 200823.5725.1123.3123.9317.42133,673,100
Oct 16, 200822.9424.1921.3124.1917.61161,147,800
Oct 15, 200823.7824.2522.4822.6616.49113,280,200
Oct 14, 200825.6425.7323.6024.1017.54165,674,900
Oct 13, 200822.8625.5022.6325.5018.56144,935,400
Oct 10, 200821.7922.3520.6521.5015.65228,467,500
Oct 9, 200823.7723.9122.0722.3016.23131,948,700
Oct 8, 200822.9024.3022.5023.0116.75171,598,600
Oct 7, 200824.9825.2123.1423.2316.91145,941,200
Oct 6, 200825.6325.9924.1424.9118.13146,374,600
Oct 3, 200826.3727.4726.2426.3219.16114,289,400
Oct 2, 200826.1826.5325.7026.2519.1193,819,800
Oct 1, 200826.3826.9926.2826.4819.2788,957,000
Sep 30, 200825.7726.6925.5426.6919.43107,192,700
Sep 29, 200826.9427.6625.0125.0118.20134,383,100
Sep 26, 200826.1727.5626.1427.4019.94100,744,300
Sep 25, 200825.8226.8825.7426.6119.3796,203,500
Sep 24, 200825.5826.0925.4625.7218.7280,250,300
Sep 23, 200825.6626.1725.3425.4418.5292,181,300
Sep 22, 200826.2226.3225.3225.4018.49105,207,700
Sep 19, 200826.3726.4023.5025.1618.31134,926,100
Sep 18, 200824.8025.3524.0125.2618.39132,291,300
Sep 17, 200825.7325.8724.5024.5717.88106,972,100
Sep 16, 200826.0926.4925.5225.9918.92111,729,700
Sep 15, 200826.9227.4926.7326.8219.5282,349,400
Sep 12, 200827.1427.7426.9427.6220.1075,628,500
Sep 11, 200826.1027.4626.0327.3419.9072,913,300
Sep 10, 200826.5226.8626.2526.4419.2475,064,900
Sep 9, 200826.2026.6026.0526.1019.0085,735,700
Sep 8, 200826.2126.3325.6726.1219.0162,110,800
Sep 5, 200826.0326.2225.6325.6518.6782,305,200
Sep 4, 200826.7426.8926.3526.3519.1866,141,900
Sep 3, 200827.0027.1826.8426.9019.5857,127,700
Sep 2, 200827.6727.7627.0627.1019.7266,079,200
Aug 29, 200827.6827.7827.2927.2919.8650,735,500
Aug 28, 200827.6128.0127.6027.9420.3448,372,600
Aug 27, 200827.3427.7927.1327.5620.0633,975,300
Aug 26, 200827.5827.7227.1727.2719.8544,774,400
Aug 25, 200827.6127.8427.4627.6620.1351,381,300
Aug 22, 200827.2327.8827.2227.8420.2647,930,400
Aug 21, 200827.1027.2326.8627.1819.7843,614,200
Aug 20, 200827.5427.5827.1727.2919.8641,497,200
Aug 19, 2008 0.11 Dividend
Aug 19, 200827.5427.7527.2727.3219.8840,332,900
Aug 18, 200827.7828.0527.5527.6920.0738,078,200
Aug 15, 200827.9828.1527.5827.8120.1647,267,400
Aug 14, 200827.8228.2827.5627.9120.2349,732,300
Aug 13, 200828.0728.5027.7627.9120.2351,165,200
Aug 12, 200827.7828.3627.5828.1220.3962,813,000
Aug 11, 200827.8628.4027.6627.9020.2368,743,800
Aug 8, 200827.3528.2327.1928.1320.3980,814,100
Aug 7, 200826.9027.7526.7327.3919.8682,565,800
Aug 6, 200826.7327.1626.3827.0219.5995,550,000
Aug 5, 200825.6426.2825.5026.2119.0084,297,600
Aug 4, 200825.3925.5525.1125.2818.3360,588,300
Aug 1, 200825.9225.9525.0725.4418.4482,720,200
Jul 31, 200825.8526.2825.7125.7218.6560,461,000
Jul 30, 200826.2026.4925.9026.2319.0251,977,700
Jul 29, 200825.5226.1925.4026.1118.9366,368,200
Jul 28, 200826.0626.1125.3425.5018.4959,707,800
Jul 25, 200825.6426.2225.5026.1618.9658,682,300
Jul 24, 200826.0926.1725.4425.4418.4481,092,600
Jul 23, 200825.8626.8425.8526.4319.1679,408,800
Jul 22, 200825.5425.9425.4825.8018.7088,657,200
Jul 21, 200825.6626.1725.5325.6418.5977,575,600
Jul 18, 200826.3626.4725.1125.8618.75150,277,000
Jul 17, 200827.5827.9127.1127.5219.9596,526,100
Jul 16, 200826.1327.2925.9227.2619.7682,060,400
Jul 15, 200824.9326.6424.9326.1518.9692,719,300
Jul 14, 200825.4825.8125.0725.1518.2351,216,200
Jul 11, 200825.1625.6424.8725.2518.3169,532,600
Jul 10, 200825.2025.6724.9825.4518.4557,830,600
Jul 9, 200825.7925.8525.1825.2318.2954,255,800
Jul 8, 200825.9326.2025.5125.8518.7465,553,200
Jul 7, 200826.1126.3925.4526.0318.8771,527,600
Jul 3, 200825.9726.1025.6025.9818.8337,074,500
Jul 2, 200826.9027.0025.8825.8818.7684,669,000
Jul 1, 200827.2727.3826.4426.8719.48100,327,800
Jun 30, 200827.7327.9827.4927.5119.9457,830,500
Jun 27, 200827.6827.9127.4627.6320.0373,450,200
Jun 26, 200828.0328.2027.7527.7520.1267,049,100
Jun 25, 200827.8128.6727.7628.3520.5564,280,200
Jun 24, 200827.9228.0127.5127.7320.1065,218,300
Jun 23, 200828.3028.4127.7927.9720.2857,145,300
Jun 20, 200828.9028.9228.1028.2320.4797,480,400
Jun 19, 200828.5529.1928.3328.9320.9762,037,800
Jun 18, 200828.5528.8628.4628.4620.6349,677,800
Jun 17, 200829.0429.1228.7928.8020.8844,256,700
Jun 16, 200829.0229.1128.6428.9320.9774,718,900
Jun 13, 200828.6329.5728.5029.0721.07131,969,100
Jun 12, 200827.4028.5527.1928.2420.47113,996,300
Jun 11, 200827.8527.9427.1127.1219.6659,330,800
Jun 10, 200827.3628.2927.3227.8920.2277,433,900
Jun 9, 200827.6527.9127.3027.7120.0966,787,100
Jun 6, 200827.9928.1727.4927.4919.9378,500,800
Jun 5, 200827.7228.3027.6028.3020.5276,063,400
Jun 4, 200827.2827.6427.2027.5419.9779,567,400
Jun 3, 200827.9128.3127.2727.3119.8086,616,700
Jun 2, 200828.2428.3627.5527.8020.1577,028,400
May 30, 200828.3828.7028.2028.3220.5363,399,200
May 29, 200828.2128.6828.1428.3120.5247,699,200
May 28, 200828.5628.5728.0428.1820.4352,318,500
May 27, 200828.1128.5028.0528.4420.6247,334,500
May 23, 200828.2628.3327.9528.0520.3448,890,700
May 22, 200828.2828.7028.1828.4720.6452,203,100
May 21, 200828.8129.0528.1928.2520.4860,125,100
May 20, 200829.3029.3128.6328.7620.8575,767,600
May 19, 200829.8729.8929.3129.4621.3659,615,000
May 16, 200830.4730.4829.9229.9921.7481,538,200
May 15, 200829.9830.5329.9430.4522.0753,355,800
May 14, 200829.8930.2629.7329.9321.7066,730,400
May 13, 2008 0.11 Dividend
May 13, 200830.0030.1329.5329.7821.5970,934,700
May 12, 200829.4030.0629.3529.9921.6664,278,800
May 9, 200829.2129.5528.9529.3921.2351,621,200
May 8, 200829.2829.3929.0029.2721.1469,589,900
May 7, 200829.6930.1429.0829.2121.1088,775,000
May 6, 200829.0029.8628.9329.7021.4593,582,000
May 5, 200829.9330.2328.9929.0821.00119,687,700
May 2, 200829.5929.6228.8629.2421.1266,024,200
May 1, 200828.5029.4928.4829.4021.2471,699,400
Apr 30, 200828.7429.2128.5128.5220.6074,733,600
Apr 29, 200828.8028.9028.4528.6420.6984,428,900
Apr 28, 200829.8029.8428.8228.9920.9497,473,000
Apr 25, 200830.0530.3929.6029.8321.55145,194,900
Apr 24, 200831.6332.1031.1631.8022.97115,416,700
Apr 23, 200830.4531.4630.3031.4522.7298,351,500
Apr 22, 200830.6430.7029.9730.2521.8567,387,500
Apr 21, 200830.1930.6030.1230.4221.9754,411,700
Apr 18, 200830.0130.1029.6130.0021.6773,658,900
Apr 17, 200829.1229.3428.9029.2221.1148,743,300
Apr 16, 200828.5729.0528.3828.9520.9154,107,400
Apr 15, 200828.1228.4828.0328.2520.4034,310,000
Apr 14, 200828.2428.3127.9328.0620.2743,418,100
Apr 11, 200828.8729.0128.2128.2820.4354,373,700
Apr 10, 200828.8329.4028.8029.1121.0365,591,600
Apr 9, 200828.7229.0428.5428.8920.8745,839,300
Apr 8, 200828.9429.0028.5428.7520.7744,733,500
Apr 7, 200829.5529.5929.0329.1621.0644,428,600
Apr 4, 200829.1329.2628.7429.1621.0643,860,800
Apr 3, 200829.0029.3228.8029.0020.9538,961,400
Apr 2, 200829.5729.5829.0029.1621.0649,499,400
Apr 1, 200828.8329.5428.6329.5021.3165,796,200
Mar 31, 200827.8828.5927.8428.3820.5046,780,600
Mar 28, 200828.2328.4327.8327.9120.1649,244,000
Mar 27, 200828.4828.4928.0028.0520.2647,894,400
Mar 26, 200829.0329.0728.3828.5620.6345,868,100
Mar 25, 200829.3329.3728.9429.1421.0549,149,000
Mar 24, 200829.3329.4029.0629.1721.0748,294,700
Mar 20, 200828.7429.2228.5929.1821.0860,170,200
Mar 19, 200829.3829.5928.6228.6220.6761,442,100
Mar 18, 200828.6729.4828.6729.4221.2583,695,300
Mar 17, 200827.3028.7327.2828.3020.4484,490,100
Mar 14, 200828.7229.0127.6427.9620.20105,214,900
Mar 13, 200828.5428.9928.1628.6220.6784,552,200
Mar 12, 200829.4329.4928.5428.6320.6875,993,800
Mar 11, 200828.4029.3428.3829.2821.1598,740,700
Mar 10, 200827.8328.2627.7528.0520.2672,175,100
Mar 7, 200827.3428.0727.3227.8720.1377,597,600
Mar 6, 200828.0628.1727.5027.5719.9191,127,700
Mar 5, 200827.7528.4127.7028.1220.31106,489,800
Mar 4, 200827.0227.6326.9627.5919.9386,925,600
Mar 3, 200827.2427.3926.8726.9919.4976,544,300
Feb 29, 200827.6927.8327.0227.2019.65117,411,400
Feb 28, 200828.0228.2727.8027.9320.1783,002,900
Feb 27, 200828.1928.6828.1028.2620.4175,199,500
Feb 26, 200827.7428.8627.6728.3820.50108,923,500
Feb 25, 200827.6528.2427.4827.8420.11109,974,300
Feb 22, 200828.2428.3927.2027.6819.99125,705,400
Feb 21, 200828.6228.9627.9628.1020.3098,776,500
Feb 20, 200828.1528.2627.9228.2220.3893,056,200
Feb 19, 2008 0.11 Dividend
Feb 19, 200828.8028.8428.0728.1720.3568,261,200
Feb 15, 200828.3128.6428.2528.4220.4568,166,100
Feb 14, 200828.8829.0428.4628.5020.5169,113,500
Feb 13, 200828.6229.0528.5328.9620.8488,986,200
Feb 12, 200828.4328.6228.1128.3420.3984,365,900
Feb 11, 200828.5228.6127.9128.2120.30156,814,100
Feb 8, 200828.2929.0828.2428.5620.55124,872,000
Feb 7, 200828.3428.7827.9028.1220.23164,964,900
Feb 6, 200829.2829.3528.2928.5220.52138,315,600
Feb 5, 200829.9129.9428.8929.0720.92137,534,100
Feb 4, 200830.4930.7230.1130.1921.72119,998,600
Feb 1, 200831.0633.2530.2530.4521.91291,138,900
Jan 31, 200831.9132.7431.7232.6023.46103,642,200
Jan 30, 200832.5632.8032.0532.2023.17106,432,600
Jan 29, 200832.8532.8932.3532.6023.4668,023,000
Jan 28, 200833.0233.1032.4232.7223.5481,019,000
Jan 25, 200834.9035.0032.8732.9423.70196,992,300
Jan 24, 200832.3533.3632.1233.2523.92155,640,400
Jan 23, 200831.4832.0531.0431.9322.97137,597,400
Jan 22, 200831.5432.5331.5031.9623.00108,521,400
Jan 18, 200833.1634.0032.9733.0123.75117,062,000
Jan 17, 200833.5433.8032.9733.1123.8294,247,800
Jan 16, 200833.4233.6532.5133.2323.91120,778,500
Jan 15, 200834.0334.3834.0034.0024.4661,606,200
Jan 14, 200834.4634.5734.0834.3924.7452,792,200
Jan 11, 200834.1434.2433.7233.9124.4055,187,900
Jan 10, 200834.3534.5033.7834.3324.7072,446,000
Jan 9, 200833.3634.5433.3534.4424.7874,305,500
Jan 8, 200834.7134.7133.4033.4524.0779,148,300
Jan 7, 200834.5534.8034.2534.6124.9080,164,300
Jan 4, 200835.1935.2034.0934.3824.7472,090,800
Jan 3, 200835.2235.6534.8635.3725.4549,599,600
Jan 2, 200835.7935.9635.0035.2225.3463,004,200
Dec 31, 200735.9035.9935.5235.6025.6135,229,700
Dec 28, 200736.1036.2335.6736.1225.9933,447,200
Dec 27, 200736.3536.5535.9435.9725.8833,311,100
Dec 26, 200736.4136.6436.2636.6126.3430,252,400
Dec 24, 200736.1336.7236.0536.5826.3229,622,600
Dec 21, 200735.9036.0635.7536.0625.9583,240,500
Dec 20, 200735.2935.7935.0835.5225.5659,345,000
Dec 19, 200734.6935.1434.3834.7925.0358,469,100
Dec 18, 200734.6435.0034.2134.7425.0052,791,800
Dec 17, 200735.0335.1334.3634.3924.7458,121,200
Dec 14, 200735.0535.8435.0135.3125.4171,126,200
Dec 13, 200734.4835.4534.2835.2225.3473,913,200
Dec 12, 200734.6135.0933.9334.4724.8063,345,400
Dec 11, 200734.7334.9933.9334.1024.5455,070,700
Dec 10, 200734.6434.9534.4734.7625.0136,083,500
Dec 7, 200734.6134.7034.2234.5324.8440,771,000
Dec 6, 200734.2634.6133.8734.5524.8649,209,700
Dec 5, 200733.1434.5233.0334.1524.5784,894,700
Dec 4, 200732.7433.2432.6332.7723.5854,801,500
Dec 3, 200733.5033.6432.6832.9223.6961,770,600
Nov 30, 200733.9234.1233.1933.6024.1871,027,800
Nov 29, 200733.5833.9333.3133.5924.1753,633,600
Nov 28, 200733.3833.8932.9033.7024.2588,585,000
Nov 27, 200733.2733.6032.6833.0623.7984,178,400
Nov 26, 200734.0934.3732.9332.9723.7280,335,000
Nov 23, 200734.3634.4433.7134.1124.5433,467,200
Nov 21, 200734.4034.7334.1834.2324.6389,518,700
Nov 20, 200734.2334.9734.1034.5824.88100,009,400
Nov 19, 200733.9634.2433.8733.9624.4363,026,200
Nov 16, 200733.8634.2633.7134.0924.5371,113,800
Nov 15, 200733.7634.1033.5533.7624.2964,014,100
Nov 14, 200734.6234.7533.7533.9324.4184,063,100
Nov 13, 2007 0.11 Dividend
Nov 13, 200733.5434.6733.3834.4624.79104,311,500
Nov 12, 200733.3233.7133.0233.3823.9484,865,200
Nov 9, 200734.1834.5433.6533.7324.19125,136,900
Nov 8, 200735.6035.9034.4034.7424.91133,742,400
Nov 7, 200736.0436.1635.4535.5225.4774,897,800
Nov 6, 200736.5936.6635.8736.4126.11100,966,700
Nov 5, 200736.7637.1036.6336.7326.3475,485,400
Nov 2, 200737.2237.5036.4237.0626.5896,389,800
Nov 1, 200736.5337.4936.3637.0626.58152,078,800
Oct 31, 200735.5237.0035.5136.8126.40185,635,800
Oct 30, 200734.3735.5934.3535.5725.51107,297,300
Oct 29, 200734.8535.2934.4534.5724.79114,655,600
Oct 26, 200736.0136.0334.5635.0325.12288,121,200
Oct 25, 200731.5732.2231.4931.9922.94169,588,700
Oct 24, 200730.8531.3030.5031.2522.4177,979,200
Oct 23, 200730.7131.1230.7130.9022.1649,956,200
Oct 22, 200730.1230.7030.1230.5121.8858,785,100
Oct 19, 200731.0931.0930.1130.1721.6475,200,200
Oct 18, 200731.2231.2330.6331.1622.3549,208,600
Oct 17, 200730.7531.2330.6531.0822.2986,092,400
Oct 16, 200730.2430.5830.2330.3221.7456,286,200
Oct 15, 200730.1030.3330.0030.0421.5447,150,500
Oct 12, 200730.0330.4029.9530.1721.6431,121,100
Oct 11, 200730.3030.6329.7929.9121.4550,788,400
Oct 10, 200730.0430.3730.0330.2321.6832,251,500
Oct 9, 200730.0330.3930.0030.1021.5963,603,100
Oct 8, 200729.6629.8529.6029.8421.4030,265,400
Oct 5, 200729.8929.9929.7329.8421.4045,012,300
Oct 4, 200729.5629.7729.4429.7121.3137,868,000
Oct 3, 200729.7129.8529.2929.4521.1237,633,900
Oct 2, 200729.7029.8529.5729.7021.3033,700,900
Oct 1, 200729.4629.7929.4129.7721.3543,875,100
Sep 28, 200729.4929.6929.2329.4621.1345,819,100
Sep 27, 200729.7029.7229.4429.4921.1543,407,100
Sep 26, 200729.6829.8529.4829.5021.1660,337,000
Sep 25, 200729.1429.5629.1129.5621.2075,621,000
Sep 24, 200728.8129.6128.8029.0820.85104,459,800
Sep 21, 200728.6928.8128.4428.6520.55135,636,100
Sep 20, 200728.4828.5828.3428.4220.3867,168,900
Sep 19, 200728.8728.9128.3028.6720.5694,242,200
Sep 18, 200728.7028.9728.2728.9320.7577,462,400
Sep 17, 200728.7928.8828.6228.7320.6039,536,500
Sep 14, 200728.9829.1128.8829.0420.8333,496,600
Sep 13, 200729.1229.2628.9629.1620.9135,288,600
Sep 12, 200728.8129.1728.8028.9320.7542,364,700
Sep 11, 200728.6328.9528.5828.9320.7534,380,800
Sep 10, 200728.6728.7528.4128.4820.4237,247,600
Sep 7, 200728.6228.8328.3228.4420.4052,160,900
Sep 6, 200728.5629.0128.5528.9120.7345,430,800
Sep 5, 200728.6528.7328.4228.4820.4247,669,800
Sep 4, 200728.5029.1028.4828.8120.6645,689,600
Aug 31, 200728.7028.9228.3628.7320.6042,511,900
Aug 30, 200728.4228.9328.3228.4520.4033,690,700
Aug 29, 200728.1328.6127.8228.5920.5045,753,700
Aug 28, 200728.3028.4927.9127.9320.0343,924,400
Aug 27, 200728.6128.7728.4028.4920.4332,789,500
Aug 24, 200728.2128.8428.0728.8120.6645,158,900
Aug 23, 200728.2828.3328.1028.3020.2933,886,600
Aug 22, 200728.2728.3228.0128.2220.2444,763,500
Aug 21, 200728.1028.3227.8728.0720.1350,786,200
Aug 20, 200728.1828.4928.0828.2620.2749,952,000
Aug 17, 200728.0928.2527.8228.2520.2676,747,700
Aug 16, 200727.8828.3527.5127.8119.9481,447,400
Aug 15, 200728.2428.9928.0528.1020.1548,117,700
Aug 14, 2007 0.1 Dividend
Aug 14, 200728.7728.8928.2028.2720.2742,944,100
Aug 13, 200728.9428.9928.4428.6320.4655,492,300
Aug 10, 200728.9029.0528.2628.7120.5276,576,200
Aug 9, 200729.6430.1028.9229.3020.9472,964,500
Aug 8, 200729.7230.0129.2130.0021.4452,898,600
Aug 7, 200729.3329.7929.0529.5521.1249,163,000
Aug 6, 200729.0529.5428.7529.5421.1159,530,500
Aug 3, 200729.4529.7828.9028.9620.7061,535,500
Aug 2, 200729.1929.7929.0229.5221.1047,938,300
Aug 1, 200728.9529.5528.8229.3020.9480,006,300
Jul 31, 200729.7129.7228.9828.9920.7266,554,000
Jul 30, 200729.4129.4928.9529.4021.0167,499,600
Jul 27, 200729.9330.0029.3629.3921.0069,214,600
Jul 26, 200730.2430.5329.5129.9821.4287,025,300
Jul 25, 200730.9931.3030.3730.7121.9554,950,100
Jul 24, 200731.0131.4830.7130.8022.0159,729,300
Jul 23, 200731.3631.5231.1231.1922.2948,910,600
Jul 20, 200731.1531.2030.7931.1622.2798,292,600
Jul 19, 200731.0531.8430.9331.5122.52121,159,300
Jul 18, 200730.5130.9730.5030.9222.1064,414,400
Jul 17, 200730.0230.8830.0130.7822.0077,539,600
Jul 16, 200729.7630.2429.7230.0321.4648,023,200
Jul 13, 200729.9430.0229.6629.8221.3142,173,000
Jul 12, 200729.5630.1129.4430.0721.4954,302,400
Jul 11, 200729.2429.6529.2129.4921.0748,017,000
Jul 10, 200729.7029.9929.1829.3320.9666,013,500
Jul 9, 200729.8629.9529.8129.8721.3533,831,400
Jul 6, 200729.9130.0429.6629.9721.4257,541,000
Jul 5, 200730.0530.2229.8329.9921.4347,838,500
Jul 3, 200729.7930.2229.7830.0221.4535,202,600
Jul 2, 200729.6729.8029.4929.7421.2547,316,000
Jun 29, 200729.8729.9329.0429.4721.0671,193,900
Jun 28, 200729.8629.9729.6829.8321.3246,055,200
Jun 27, 200729.3629.9529.3629.8721.3553,468,600
Jun 26, 200729.5529.8029.5029.5221.1048,340,300
Jun 25, 200729.4729.7729.3829.4921.0753,905,800
Jun 22, 200730.0030.1029.4529.4921.0786,219,900
Jun 21, 200729.9830.3029.9130.2221.6056,564,800
Jun 20, 200730.4430.5129.9630.0121.4546,861,600
Jun 19, 200730.4830.6630.3830.4621.7746,802,600
Jun 18, 200730.6930.7230.4230.5121.8045,412,600
Jun 15, 200730.8630.8830.4330.4921.79100,933,000
Jun 14, 200730.3530.7130.3030.5221.8159,065,700
Jun 13, 200729.9730.4129.8530.3921.7264,435,600
Jun 12, 200729.9630.2429.7729.8521.3356,981,800
Jun 11, 200729.9430.2529.9330.0221.4548,467,400
Jun 8, 200729.5830.0629.4130.0521.4761,346,200
Jun 7, 200730.0230.2929.5929.6221.1771,971,400
Jun 6, 200730.3730.5330.2530.2921.6538,217,500
Jun 5, 200730.6230.6330.3330.5821.8544,265,000
Jun 4, 200730.4230.7630.4030.7221.9541,434,500
Jun 1, 200730.7930.9030.5530.5921.8639,469,400
May 31, 200731.1231.1630.6130.6921.9385,290,500
May 30, 200730.5531.1330.5131.1122.2357,376,800
May 29, 200730.4930.8330.3930.7922.0042,373,100
May 25, 200730.2830.6630.1830.4821.7847,726,500
May 24, 200730.5430.8029.9630.1721.5664,046,400
May 23, 200730.8430.8430.5730.5821.8546,322,500
May 22, 200730.9030.9330.6630.6921.9339,999,500
May 21, 200730.7331.1630.7331.0522.1941,836,400
May 18, 200730.9730.9930.5830.8322.0358,453,000
May 17, 200731.0331.1430.9630.9822.1441,045,600
May 16, 200731.0031.0930.8131.0722.2045,833,600
May 15, 2007 0.1 Dividend
May 15, 200730.9031.0930.8430.9022.0875,013,900
May 14, 200730.8430.9930.8130.9722.0670,188,500
May 11, 200730.5730.9830.5530.8922.0043,425,300
May 10, 200730.6830.9330.5330.5821.7855,398,600
May 9, 200730.7030.9330.5730.7821.9351,735,000
May 8, 200730.6830.9430.5830.7521.9060,551,700
May 7, 200730.5230.7630.4830.7121.8859,889,100
May 4, 200730.6830.7030.2930.5621.77104,385,900
May 3, 200730.6031.0030.5330.9722.0682,036,800
May 2, 200730.3930.6930.3030.6121.8080,686,700
May 1, 200729.9430.4229.9030.4021.6573,539,300
Apr 30, 200730.1330.3729.9429.9421.3367,788,800
Apr 27, 200730.1730.7430.0030.1221.46128,298,800
Apr 26, 200729.0929.3528.9129.1020.7368,760,300
Apr 25, 200728.8629.0028.6928.9920.6539,475,000
Apr 24, 200728.7928.9628.5928.7920.5134,236,700
Apr 23, 200728.9628.9928.6728.7820.5041,739,100
Apr 20, 200728.9829.1028.7029.0220.6760,311,500
Apr 19, 200728.3428.8928.2628.6920.4443,648,800
Apr 18, 200728.6128.6728.3628.6020.3741,778,400
Apr 17, 200728.6328.8928.5628.8520.5533,170,200
Apr 16, 200728.6028.7528.2128.7320.4630,740,100
Apr 13, 200728.4328.7028.1028.6120.3836,002,900
Apr 12, 200728.0628.6228.0428.5420.3343,762,100
Apr 11, 200728.3028.5727.9928.1120.0244,050,200
Apr 10, 200728.5028.6428.2228.4020.2338,643,100
Apr 9, 200728.5828.7228.3928.5720.3531,384,600
Apr 5, 200728.3228.6528.3028.5520.3430,131,200
Apr 4, 200728.0128.7827.9028.5020.3063,244,200
Apr 3, 200727.8628.0627.7527.8719.8539,821,300
Apr 2, 200727.8927.9327.5627.7419.7641,977,600
Mar 30, 200727.7527.9527.5027.8719.8547,061,000
Mar 29, 200727.8427.8527.4927.7519.7742,629,900
Mar 28, 200727.5828.0027.4027.6419.6946,947,000
Mar 27, 200728.0428.1627.6527.7219.7558,979,800
Mar 26, 200727.9428.2227.7028.2220.1047,491,500
Mar 23, 200728.2228.2727.8028.0219.9650,519,800
Mar 22, 200728.5228.5528.0128.2720.1447,934,900
Mar 21, 200727.9028.5227.5628.5220.3272,808,200
Mar 20, 200727.9328.1627.7627.8419.8347,902,400
Mar 19, 200727.3427.8327.2027.8319.8249,412,000
Mar 16, 200727.3527.4827.2027.3319.4765,055,300
Mar 15, 200727.3227.4727.2027.2819.4351,757,100
Mar 14, 200726.8227.4026.7327.4019.5275,730,300
Mar 13, 200727.2527.4026.7126.7219.0375,169,500
Mar 12, 200727.1827.4827.1327.4419.5536,516,400
Mar 9, 200727.4227.4827.0327.2919.4480,125,000
Mar 8, 200727.7227.8526.6027.3219.4672,175,200
Mar 7, 200727.7627.9027.5527.6119.6752,044,700
Mar 6, 200727.8027.9427.6527.8319.8249,361,800
Mar 5, 200727.4927.9127.4127.5519.6256,454,300
Mar 2, 200728.0228.1627.7627.7619.7763,254,700
Mar 1, 200727.8228.3327.7328.0920.0180,175,700
Feb 28, 200727.9528.2527.9228.1720.0786,333,300
Feb 27, 200728.7128.9727.7927.8719.8587,143,300
Feb 26, 200728.9629.0928.8229.0720.7163,481,900
Feb 23, 200729.2229.2828.8928.9020.5963,787,100
Feb 22, 200729.3129.5429.1629.3920.9457,754,400
Feb 21, 200728.7529.3928.7429.3520.9168,604,900
Feb 20, 200728.6328.8628.4728.8320.5453,978,200
Feb 16, 200728.9128.9428.6528.7420.47109,340,300
Feb 15, 200729.5829.6529.2229.4620.9863,858,100
Feb 14, 200729.1729.6929.1529.4020.9455,588,600
Feb 13, 2007 0.1 Dividend
Feb 13, 200729.0429.2028.9629.0120.6650,348,100
Feb 12, 200728.8929.0928.8328.9420.5452,774,400
Feb 9, 200729.3529.4028.9328.9820.5769,823,100
Feb 8, 200729.2429.8029.2029.2620.7748,749,000
Feb 7, 200729.6429.7029.2529.3720.8565,145,500
Feb 6, 200729.5929.7529.2229.5120.9579,281,100
Feb 5, 200729.9730.0229.4129.6121.0299,102,100
Feb 2, 200730.8230.8430.1330.1921.4360,401,700
Feb 1, 200730.8430.9430.3730.5621.6955,355,800
Jan 31, 200730.4131.1030.3530.8621.9173,968,400
Jan 30, 200730.5730.6430.1430.4821.6461,900,400
Jan 29, 200730.6530.7830.3430.5321.6757,605,900
Jan 26, 200731.2231.2330.6030.6021.7296,103,700
Jan 25, 200731.0831.4830.4530.4521.6297,378,700
Jan 24, 200730.7831.3030.6531.0922.0758,527,800
Jan 23, 200730.6330.9630.5230.7421.8249,171,200
Jan 22, 200731.0631.1230.5130.7221.8156,143,900
Jan 19, 200730.7331.1130.6931.1122.0875,826,900
Jan 18, 200731.1531.3730.8031.0022.0156,364,300
Jan 17, 200731.2631.4431.0131.1022.0858,519,600
Jan 16, 200731.2631.4531.0331.1622.1262,379,600
Jan 12, 200730.6531.3930.6431.2122.15103,972,500
Jan 11, 200729.7630.7529.6530.7021.7999,464,300
Jan 10, 200729.8029.8929.4329.6621.0555,017,400
Jan 9, 200730.0030.1829.7329.9621.2744,636,600
Jan 8, 200729.6530.1029.5329.9321.2550,220,200
Jan 5, 200729.6329.7529.4529.6421.0444,607,200
Jan 4, 200729.7029.9729.4429.8121.1645,774,500
Jan 3, 200729.9130.2529.4029.8621.2076,935,100
Dec 29, 200629.8630.1529.8329.8621.2041,739,800
Dec 28, 200629.8630.0329.8129.9821.2826,690,600
Dec 27, 200629.9930.1329.9130.0221.3131,248,400
Dec 26, 200629.5330.0029.4029.9921.2937,098,300
Dec 22, 200629.8329.8629.6229.6421.0437,971,700
Dec 21, 200630.1330.1429.8929.9821.2832,270,500
Dec 20, 200629.9930.2429.9730.0921.3631,202,100
Dec 19, 200629.7130.1729.5329.9921.2953,822,100
Dec 18, 200630.1930.2629.7829.8921.2256,986,800
Dec 15, 200630.1430.2330.0330.1921.43102,783,700
Dec 14, 200629.5430.0829.5230.0721.3585,866,500
Dec 13, 200629.6029.6029.3229.5520.9846,002,500
Dec 12, 200629.5629.6329.2229.4320.8968,529,400
Dec 11, 200629.1929.7529.1129.5420.97107,712,000
Dec 8, 200628.8229.4028.8029.4020.87108,854,900
Dec 7, 200628.9629.0728.8128.8520.4846,831,100
Dec 6, 200629.1029.1328.8728.9920.5848,564,100
Dec 5, 200629.3629.4029.0329.1320.6845,606,000
Dec 4, 200629.2329.5229.1729.3320.8255,123,400
Dec 1, 200629.2329.3028.9029.1220.6772,257,000
Nov 30, 200629.4229.5729.3329.3620.8453,297,400
Nov 29, 200629.4429.7829.4329.5720.9958,775,100
Nov 28, 200629.3429.4229.1329.3920.8652,602,300
Nov 27, 200629.6929.7429.3329.4820.9372,722,100
Nov 24, 200629.6629.8429.6429.7621.1320,456,700
Nov 22, 200629.9730.0029.8229.9221.2443,907,200
Nov 21, 200629.9130.0029.7929.9221.2466,446,600
Nov 20, 200629.5230.0029.5029.8921.2285,703,800
Nov 17, 200629.3129.5429.2829.4020.8749,356,700
Nov 16, 200629.1429.6429.1329.4720.9264,328,500
Nov 15, 200629.1329.3629.1129.1220.6763,943,200
Nov 14, 2006 0.1 Dividend
Nov 14, 200629.2829.4229.0729.2320.7563,012,500
Nov 13, 200629.1929.4629.1629.3520.7647,271,800
Nov 10, 200629.1729.2929.1529.2420.6937,855,100
Nov 9, 200629.1129.4029.0029.2620.7089,407,500
Nov 8, 200628.7829.2328.6628.9820.5077,403,300
Nov 7, 200628.8629.0728.8028.9520.4856,511,200
Nov 6, 200628.7729.0528.7628.8420.4060,446,200
Nov 3, 200628.8528.9328.6128.7320.3241,124,500
Nov 2, 200628.7128.8628.5828.7720.3558,674,400
Nov 1, 200628.7828.9928.7028.8120.3875,895,900
Oct 31, 200628.6628.8528.5628.7120.3161,861,700
Oct 30, 200628.3528.8428.3228.5320.1847,296,800
Oct 27, 200628.4928.7928.2528.3420.0589,060,100
Oct 26, 200628.3328.4128.0428.3520.0669,964,200
Oct 25, 200628.2828.4628.1428.3120.0340,717,100
Oct 24, 200628.4328.4328.1328.2820.0161,409,600
Oct 23, 200628.3028.6928.1828.4520.1348,525,000
Oct 20, 200628.4828.4928.1728.4320.1148,887,800
Oct 19, 200628.3528.4528.1228.2920.0144,730,800
Oct 18, 200628.5028.7028.2628.5220.1840,630,800
Oct 17, 200628.2428.5128.1728.4420.1240,122,600
Oct 16, 200628.4828.6028.3328.4520.1349,744,800
Oct 13, 200628.3428.6928.3128.3720.07129,751,900
Oct 12, 200627.5828.2927.5428.2219.96120,174,900
Oct 11, 200627.4627.6727.4227.5419.4837,219,600
Oct 10, 200627.6927.7527.4427.6919.5934,598,500
Oct 9, 200627.8027.9327.6227.7219.6133,366,300
Oct 6, 200627.7628.0027.6527.8719.7236,452,200
Oct 5, 200627.9228.1127.7827.9219.7581,967,200
Oct 4, 200627.3927.9627.3727.9419.7782,191,200
Oct 3, 200627.3727.4827.2127.3719.3639,386,200
Oct 2, 200627.3227.4927.1527.3619.3652,908,100
Sep 29, 200627.3527.4227.2127.3519.3534,283,500
Sep 28, 200627.4727.5227.2627.4019.3844,179,700
Sep 27, 200627.1827.4727.1227.4419.4166,233,900
Sep 26, 200626.9127.3226.8827.2019.2454,766,500
Sep 25, 200626.8127.1926.7926.9519.0767,903,900
Sep 22, 200626.8326.8526.4826.6618.8647,712,500
Sep 21, 200627.2427.2526.8526.9019.0358,495,100
Sep 20, 200627.0127.2326.9927.1819.2371,676,400
Sep 19, 200626.7426.9426.7226.8619.0043,039,100
Sep 18, 200626.7427.0426.6726.7918.9549,135,000
Sep 15, 200626.5826.9426.4926.8518.99126,057,700
Sep 14, 200625.9926.5025.9826.3318.6374,324,500
Sep 13, 200625.8226.1025.8225.9818.3837,706,700
Sep 12, 200625.9025.9825.7225.9318.3452,248,800
Sep 11, 200625.4325.9525.4225.9118.3355,608,200
Sep 8, 200625.5325.7925.4625.6018.1136,866,800
Sep 7, 200625.4825.7025.3925.4317.9951,266,900
Sep 6, 200625.5125.7225.5125.6118.1250,160,400
Sep 5, 200625.6925.9625.5625.6118.1244,222,400
Sep 1, 200625.8925.9725.6425.8418.2831,594,600
Aug 31, 200625.8725.9825.6825.7018.1826,380,500
Aug 30, 200625.8525.8925.6425.8018.2530,283,100
Aug 29, 200625.9225.9825.6325.8418.2842,711,200
Aug 28, 200625.8426.0025.6925.9518.3634,190,900
Aug 25, 200625.7126.0025.6925.8518.2933,115,900
Aug 24, 200625.8225.8625.5025.7418.2135,933,300
Aug 23, 200625.6525.9525.5225.6718.1644,648,500
Aug 22, 200626.0126.2525.6225.6218.1289,312,400
Aug 21, 200625.6626.1325.5626.1218.4888,398,300
Aug 18, 200625.0525.8024.9825.7918.24128,414,800
Aug 17, 200624.7024.7524.6124.7017.4745,674,800
Aug 16, 200624.6124.7324.4724.7017.4752,373,600
Aug 15, 2006 0.09 Dividend
Aug 15, 200624.5524.6524.4424.6217.4248,994,500
Aug 14, 200624.5224.6024.3524.5317.2947,831,900
Aug 11, 200624.4324.4524.2024.4317.2230,255,500
Aug 10, 200624.3724.6024.3424.4617.2431,753,400
Aug 9, 200624.4924.6424.3424.4417.2344,405,700
Aug 8, 200624.3924.5224.2024.3417.1658,171,300
Aug 7, 200624.2824.4824.1924.2217.0736,862,400
Aug 4, 200624.4024.4924.1524.2917.1245,690,400
Aug 3, 200624.1924.4824.1524.2117.0643,155,300
Aug 2, 200624.1224.4024.0324.3017.1346,462,000
Aug 1, 200624.0224.2023.8523.9916.9149,168,700
Jul 31, 200624.0724.4224.0124.0616.9640,254,400
Jul 28, 200624.0824.2824.0624.2517.0951,705,800
Jul 27, 200624.5824.6023.7723.8716.8285,386,800
Jul 26, 200624.1224.5324.1024.3717.1854,942,100
Jul 25, 200624.0024.2923.9024.2217.0760,075,800
Jul 24, 200624.0124.1123.7924.0016.9259,586,700
Jul 21, 200624.0824.1523.0023.8716.82175,483,800
Jul 20, 200623.4423.4522.7822.8516.1176,605,200
Jul 19, 200622.8223.4622.7223.4016.4982,188,200
Jul 18, 200622.5922.7622.4822.7416.0365,047,300
Jul 17, 200622.2922.6122.2622.4815.8437,053,500
Jul 14, 200622.2822.5522.2322.2915.7167,499,400
Jul 13, 200622.3722.6122.2522.2615.6973,099,500
Jul 12, 200622.7922.8822.6222.6415.9677,379,300
Jul 11, 200623.3723.3722.7423.1016.2888,676,300
Jul 10, 200623.4323.6623.3823.5016.5650,565,100
Jul 7, 200623.3923.5523.3023.3016.4263,168,800
Jul 6, 200623.4523.6123.4223.4816.5544,775,200
Jul 5, 200623.4823.5223.3023.3516.4653,093,500
Jul 3, 200623.5323.7223.4523.7016.7025,711,400
Jun 30, 200623.5423.6523.3023.3016.4273,048,800
Jun 29, 200623.3223.6323.2223.4716.54121,395,500
Jun 28, 200622.9623.2522.9123.1616.3271,906,500
Jun 27, 200622.8923.1622.8422.8616.1184,759,100
Jun 26, 200622.6522.8922.6322.8216.0853,644,100
Jun 23, 200622.8522.8722.5022.5015.8660,532,600
Jun 22, 200623.0623.1722.7822.8816.1376,590,600
Jun 21, 200622.6123.1522.5323.0816.2791,660,300
Jun 20, 200622.5422.7622.5022.5615.9090,598,500
Jun 19, 200622.1422.6022.1222.5515.89129,640,900
Jun 16, 200621.9722.2821.7922.1015.58147,506,500
Jun 15, 200622.0122.1321.8022.0715.56121,577,300
Jun 14, 200621.5921.9421.5521.8815.4286,081,500
Jun 13, 200621.7322.0321.4621.5115.16113,175,300
Jun 12, 200621.9622.1021.7021.7115.3074,309,700
Jun 9, 200622.1522.1921.8921.9215.4552,573,800
Jun 8, 200622.0322.2121.9722.1115.58104,126,900
Jun 7, 200622.1522.3922.0122.0415.5373,827,500
Jun 6, 200622.5522.5621.9822.1315.60126,601,300
Jun 5, 200622.7222.7322.4922.5015.8663,914,100
Jun 2, 200622.8722.9922.6722.7616.0473,935,600
Jun 1, 200622.7422.8422.6222.8216.0880,230,800
May 31, 200623.2623.3522.6522.6515.96120,202,000
May 30, 200623.5523.7623.1423.1516.3252,497,500
May 26, 200623.7723.8823.5623.7216.7246,861,600
May 25, 200623.5723.9223.5423.7416.7383,052,700
May 24, 200622.9923.5422.9823.5016.56107,356,700
May 23, 200623.1123.3822.7722.7916.0679,986,300
May 22, 200622.4823.0222.4522.8816.1387,322,300
May 19, 200622.7922.9022.5222.5615.90100,071,200
May 18, 200622.8423.1422.7622.8316.0995,476,400
May 17, 200622.8923.0822.7322.7316.0298,598,300
May 16, 200623.1624.0022.9123.0116.2282,095,100
May 15, 2006 0.09 Dividend
May 15, 200623.1023.2323.0323.1516.3267,314,800
May 12, 200623.1423.3723.0523.1716.2783,115,900
May 11, 200623.7123.7923.1523.2216.3092,916,700
May 10, 200623.6723.7923.5923.7716.6976,563,300
May 9, 200623.7524.0023.4923.6216.5875,345,900
May 8, 200623.8525.0023.5123.7316.6680,693,500
May 5, 200623.6623.9523.5223.8016.71131,604,300
May 4, 200623.3523.6723.1423.4416.46171,257,400
May 3, 200623.9924.0223.1523.1716.27211,527,100
May 2, 200624.4925.0023.9024.0116.86190,533,500
May 1, 200624.3225.0024.0924.2917.05174,800,900
Apr 28, 200624.2324.5024.0024.1516.96591,052,200
Apr 27, 200626.9727.6326.9427.2519.1396,509,600
Apr 26, 200627.0827.2327.0027.1019.0339,190,000
Apr 25, 200627.0927.2127.0227.1119.0349,222,500
Apr 24, 200627.0727.2526.9827.1119.0342,318,400
Apr 21, 200627.0527.3927.0027.1519.0658,528,000
Apr 20, 200627.0527.1926.7027.0318.9845,648,300
Apr 19, 200627.1127.1926.9627.0318.9845,111,100
Apr 18, 200626.9427.5026.8227.2219.1156,272,700
Apr 17, 200627.0327.0526.7326.8418.8435,796,200
Apr 13, 200627.0827.2027.0027.0719.0128,160,000
Apr 12, 200627.1027.2026.9727.2019.1032,183,000
Apr 11, 200627.2927.3227.0027.1319.0542,953,400
Apr 10, 200627.2327.4427.2027.2919.1639,432,000
Apr 7, 200627.6127.7227.2327.2519.1347,249,400
Apr 6, 200627.6627.7227.3727.5619.3551,885,500
Apr 5, 200627.8827.9427.6427.7419.4841,539,300
Apr 4, 200627.6027.8027.4727.6419.4145,470,000
Apr 3, 200627.6727.7327.4427.5619.3557,605,300
Mar 31, 200627.3027.5427.2127.2119.1062,190,500
Mar 30, 200627.0327.3927.0027.2319.1254,612,000
Mar 29, 200626.9527.2026.9227.0218.9753,150,300
Mar 28, 200627.0127.2126.8126.9018.8958,520,500
Mar 27, 200627.0127.3027.0027.0118.9659,908,600
Mar 24, 200626.7127.2126.6227.0118.9669,157,600
Mar 23, 200627.0827.1026.6626.8518.8573,682,900
Mar 22, 200627.0827.5026.8027.1519.06145,696,100
Mar 21, 200627.7428.2227.6827.7419.4873,199,600
Mar 20, 200627.7027.9927.6727.8919.5867,094,100
Mar 17, 200627.3527.6627.2727.5019.31120,615,000
Mar 16, 200627.3427.4827.2227.2719.1573,793,700
Mar 15, 200627.2027.4527.0127.3619.2157,152,000
Mar 14, 200627.0427.3826.9927.2319.1239,821,800
Mar 13, 200627.1827.2926.9427.1119.0340,342,600
Mar 10, 200627.0627.2226.8827.1719.0841,297,200
Mar 9, 200627.2727.4227.0027.0018.9645,360,700
Mar 8, 200626.9927.5026.9727.2519.1357,547,400
Mar 7, 200626.9027.1026.8127.0619.0051,613,900
Mar 6, 200626.9227.1526.8326.9118.8953,054,100
Mar 3, 200626.8127.1626.7426.9318.9145,218,800
Mar 2, 200627.0227.1026.9026.9718.9441,850,300
Mar 1, 200626.9827.2026.9527.1419.0653,061,200
Feb 28, 200626.9527.3026.8726.8718.8765,036,100
Feb 27, 200626.7527.2626.6727.0518.9951,301,500
Feb 24, 200626.5926.7426.5226.6318.7044,753,800
Feb 23, 200626.7326.8926.5426.6618.7247,359,100
Feb 22, 200626.5326.8626.4726.7218.7643,043,100
Feb 21, 200626.7226.7226.3426.5418.6350,216,100
Feb 17, 200626.6726.8126.5626.7018.7541,513,200
Feb 16, 200626.8526.9026.5726.8118.8248,868,500
Feb 15, 2006 0.09 Dividend
Feb 15, 200626.6026.9326.5026.8818.8762,808,900
Feb 14, 200626.4126.6826.3526.6518.6558,432,900
Feb 13, 200626.6326.7026.3426.3918.4746,707,000
Feb 10, 200626.6226.8926.5126.6918.6852,127,000
Feb 9, 200626.9627.0326.6526.6618.6552,861,700
Feb 8, 200627.0127.0826.7126.9118.8351,795,200
Feb 7, 200626.9527.1526.8126.9418.8572,159,500
Feb 6, 200627.5127.5427.0927.1719.0160,170,500
Feb 3, 200627.4827.7027.3427.5419.2775,022,700
Feb 2, 200627.9727.9927.5527.6819.3755,073,400
Feb 1, 200627.9628.0727.7628.0419.6268,448,800
Jan 31, 200627.9128.3827.8728.1519.7094,841,300
Jan 30, 200627.8228.1827.7828.0019.59103,999,200
Jan 27, 200627.2327.9527.1927.7919.45134,520,700
Jan 26, 200626.5626.7226.3126.5018.5469,509,300
Jan 25, 200626.4126.5726.2326.4018.4759,072,100
Jan 24, 200626.3426.4526.2226.2818.3963,040,700
Jan 23, 200626.4126.5326.3026.3518.4447,925,600
Jan 20, 200627.0127.0126.2626.4118.4879,165,900
Jan 19, 200626.8727.2426.8527.0218.9160,367,600
Jan 18, 200626.7426.9826.7026.8318.7752,376,200
Jan 17, 200626.9027.1926.9026.9918.8958,566,600
Jan 13, 200627.0327.2527.0127.1919.0341,418,000
Jan 12, 200627.2527.2626.9727.1418.9945,994,800
Jan 11, 200627.0127.3926.9027.2919.1070,120,700
Jan 10, 200626.6527.0226.5927.0018.8964,921,900
Jan 9, 200626.9327.0726.7626.8618.7955,625,000
Jan 6, 200626.8927.0026.4926.9118.83100,963,000
Jan 5, 200626.9627.1326.9126.9918.8948,245,500
Jan 4, 200626.7727.0826.7726.9718.8757,975,600
Jan 3, 200626.2527.0026.1026.8418.7879,973,000
Dec 30, 200526.1526.3126.1026.1518.3049,044,600
Dec 29, 200526.4126.5026.2626.2718.3834,495,500
Dec 28, 200526.5126.6626.3526.3918.4735,444,400
Dec 27, 200526.6826.8526.4526.4618.5237,819,000
Dec 23, 200526.5226.6726.4426.6418.6430,689,200
Dec 22, 200526.7126.7826.4226.5918.6191,276,900
Dec 21, 200526.8726.9126.7126.7318.7075,800,900
Dec 20, 200526.7626.8826.6726.8618.7962,960,600
Dec 19, 200526.8226.8726.6526.8318.7768,680,100
Dec 16, 200526.8827.0826.8126.9018.8288,542,500
Dec 15, 200527.0827.1126.8126.9218.8479,018,100
Dec 14, 200527.0027.2426.8527.0918.9665,076,200
Dec 13, 200527.2927.4327.0027.1318.98104,285,500
Dec 12, 200527.7027.7527.3327.4519.2163,757,200
Dec 9, 200527.7127.8327.6427.7119.3948,467,000
Dec 8, 200527.7127.8127.6027.6919.3863,931,600
Dec 7, 200527.6727.7527.5527.7519.4255,583,200
Dec 6, 200527.9027.9227.6827.6919.3865,980,000
Dec 5, 200527.9328.0227.7127.8519.4947,517,300
Dec 2, 200527.8228.1027.7928.0119.6042,319,600
Dec 1, 200527.7328.1027.7327.8919.5261,006,100
Nov 30, 200527.6827.7727.6327.6819.3755,904,700
Nov 29, 200527.7927.7927.6027.6819.3762,220,400
Nov 28, 200527.7927.8527.5327.7519.4257,517,200
Nov 25, 200527.8027.9427.4727.7619.4244,082,500
Nov 23, 200527.9228.0927.7427.9219.5470,541,300
Nov 22, 200528.0628.0827.8627.9119.53104,253,300
Nov 21, 200528.0728.2427.8428.1619.7065,794,400
Nov 18, 200528.1228.2527.9028.0719.6475,431,200
Nov 17, 200527.8528.0027.7627.9719.5791,351,000
Nov 16, 200527.4827.8827.4427.7419.4186,277,000
Nov 15, 2005 0.08 Dividend
Nov 15, 200527.3327.5427.2527.5019.2465,081,000
Nov 14, 200527.3627.4427.2027.3719.1067,152,200
Nov 11, 200527.1527.3927.1327.2819.0351,945,600
Nov 10, 200526.9427.1526.6427.0918.9073,314,800
Nov 9, 200526.9827.1526.9426.9618.8159,562,100
Nov 8, 200526.9427.1826.7727.0518.8760,091,700
Nov 7, 200526.7227.0826.7027.0118.8477,104,800
Nov 4, 200526.5326.7126.4526.6618.6057,464,000
Nov 3, 200526.6026.6426.2526.4418.4573,421,600
Nov 2, 200525.9326.5025.9326.4618.4675,067,100
Nov 1, 200525.6126.1025.6125.9618.1171,370,400
Oct 31, 200525.6125.8025.5025.7017.9375,122,100
Oct 28, 200525.1025.6025.1025.5317.81106,559,300
Oct 27, 200525.2225.2724.8524.8517.3461,566,100
Oct 26, 200524.9725.3324.9325.1117.5258,178,100
Oct 25, 200524.9525.1324.8325.0317.4641,310,500
Oct 24, 200524.8925.1024.6825.1017.5151,868,000
Oct 21, 200524.9125.0024.5724.7817.2969,431,200
Oct 20, 200525.0525.1324.7424.7917.3058,830,600
Oct 19, 200524.5625.0924.5025.0917.5166,574,500
Oct 18, 200524.4924.8324.4524.5717.1469,328,200
Oct 17, 200524.6824.6924.4424.5317.1146,924,400
Oct 14, 200524.7124.7324.5024.6717.2153,846,700
Oct 13, 200524.3124.7324.2724.5917.1670,192,000
Oct 12, 200524.4924.7024.2724.3016.9571,294,400
Oct 11, 200524.5124.5524.2524.4117.0376,567,300
Oct 10, 200524.6724.6824.3524.4617.0748,880,900
Oct 7, 200524.7724.8424.5224.5917.1650,768,700
Oct 6, 200524.6624.9524.5324.7317.2581,724,600
Oct 5, 200525.0425.0524.6724.6717.2173,684,700
Oct 4, 200525.3625.3924.7524.9817.43151,666,300
Oct 3, 200525.7125.7325.4425.5017.7955,341,300
Sep 30, 200525.9125.9525.6125.7317.9557,644,500
Sep 29, 200525.6126.0025.5025.9418.1066,807,100
Sep 28, 200525.3925.8725.3825.6717.9171,019,400
Sep 27, 200525.3725.4525.3025.3417.6848,797,900
Sep 26, 200525.4025.4925.2125.2717.6356,203,700
Sep 23, 200525.3125.5425.1225.2717.6366,396,800
Sep 22, 200525.4925.6025.1525.3417.6871,314,900
Sep 21, 200525.8025.9025.4325.4917.7868,281,800
Sep 20, 200526.0726.2225.6925.8418.0361,043,400
Sep 19, 200526.0926.2725.8626.0018.1461,832,300
Sep 16, 200526.3426.4025.9726.0718.19187,384,300
Sep 15, 200526.3726.4326.2226.2718.3360,357,200
Sep 14, 200526.5226.6426.3026.3118.3654,969,600
Sep 13, 200526.5426.7626.3726.4818.4763,422,900
Sep 12, 200526.6226.7526.5226.6118.5740,550,500
Sep 9, 200526.6226.8226.5326.5818.5441,515,800
Sep 8, 200526.8026.8826.5226.6118.5752,552,300
Sep 7, 200526.9427.1126.8226.8518.7344,656,100
Sep 6, 200527.0627.2926.9827.0018.8446,089,000
Sep 2, 200527.2127.2726.9727.0218.8552,047,500
Sep 1, 200527.3827.3927.1527.2018.9875,974,500
Aug 31, 200527.1727.4427.0427.3819.1065,210,200
Aug 30, 200527.0627.2326.9627.1818.9655,163,200
Aug 29, 200526.8127.2326.8127.1518.9452,307,700
Aug 26, 200527.0627.0826.8726.9718.8236,774,600
Aug 25, 200526.9027.0926.8527.0318.8639,306,300
Aug 24, 200526.8427.1626.7826.8118.7163,645,000
Aug 23, 200526.8427.0726.7426.8718.7548,296,700
Aug 22, 200526.7927.1726.7726.9118.7741,691,700
Aug 19, 200526.8526.9126.7026.7218.6436,043,500
Aug 18, 200526.8927.0826.8026.8218.7140,861,900
Aug 17, 200526.8227.1526.6626.9518.8052,413,100
Aug 16, 200527.0327.1426.7026.7418.6646,894,600
Aug 15, 2005 0.08 Dividend
Aug 15, 200526.9827.3026.6927.1318.9345,976,600
Aug 12, 200527.0827.1426.9027.0518.8252,006,500
Aug 11, 200526.9827.3026.8927.2718.9748,646,800
Aug 10, 200527.4127.5026.8526.9518.7562,818,800
Aug 9, 200527.2227.5127.0127.3519.0364,761,800
Aug 8, 200527.8027.8427.0827.1318.8777,207,200
Aug 5, 200527.2927.9427.2527.7619.3182,212,400
Aug 4, 200527.1627.5027.0527.3219.0091,461,400
Aug 3, 200526.7627.4326.7327.2518.96139,422,400
Aug 2, 200525.9026.9025.8726.8118.65137,510,100
Aug 1, 200525.8126.0525.7625.9218.0361,346,800
Jul 29, 200525.7826.0025.5925.6117.8259,524,400
Jul 28, 200525.7525.8525.6625.7517.9144,738,700
Jul 27, 200525.6125.8025.5325.7217.8957,977,300
Jul 26, 200525.7225.7425.5325.5417.7751,476,400
Jul 25, 200525.6925.9025.6525.6917.8745,174,600
Jul 22, 200525.9926.3425.6325.6817.8697,558,900
Jul 21, 200526.3026.4826.0026.4418.39112,932,100
Jul 20, 200526.0026.2325.8826.1918.2271,424,800
Jul 19, 200525.7926.2525.7526.1618.20113,290,100
Jul 18, 200525.7125.7925.5525.5517.7739,668,000
Jul 15, 200526.0426.1025.7525.7917.9456,472,800
Jul 14, 200525.7926.1025.7925.9718.0769,506,800
Jul 13, 200525.5325.7525.4825.6617.8544,749,200
Jul 12, 200525.2425.6225.2025.6117.8263,384,800
Jul 11, 200525.1525.3825.1125.2917.5961,525,400
Jul 8, 200524.6425.1224.6325.0917.4556,104,000
Jul 7, 200524.5824.7124.5024.6517.1580,082,900
Jul 6, 200524.9725.0824.6924.7017.1864,214,600
Jul 5, 200524.6625.1924.6224.9817.3861,883,500
Jul 1, 200524.8524.9924.6724.7117.1969,718,400
Jun 30, 200525.0625.1424.8224.8417.2882,018,200
Jun 29, 200525.2225.3225.0025.0917.4555,859,900
Jun 28, 200525.0925.2025.0325.0717.4453,058,100
Jun 27, 200525.0725.2525.0325.0517.4361,636,200
Jun 24, 200525.2225.4025.0425.0417.4257,970,700
Jun 23, 200525.1725.6225.1525.3117.61105,159,800
Jun 22, 200525.1125.2625.0325.0717.4460,492,700
Jun 21, 200525.0825.1925.0425.1517.5081,084,000
Jun 20, 200524.9825.2824.9325.1117.4750,538,900
Jun 17, 200525.2725.2924.9225.0417.4290,821,300
Jun 16, 200525.2225.2324.9525.0417.4265,918,800
Jun 15, 200525.4025.4125.1125.2617.5750,764,800
Jun 14, 200525.3125.4425.2425.3617.6444,243,300
Jun 13, 200525.3625.4925.2625.3117.6149,104,100
Jun 10, 200525.4925.5225.3425.4317.6939,459,800
Jun 9, 200525.4025.6125.3525.5117.7552,767,900
Jun 8, 200525.5525.6225.3425.4017.6745,369,700
Jun 7, 200525.3325.8325.3125.5117.7554,511,400
Jun 6, 200525.3825.5025.3125.3717.6540,756,900
Jun 3, 200525.7025.8125.3425.4317.6979,659,500
Jun 2, 200525.7125.8625.6425.7917.9427,212,500
Jun 1, 200525.7326.0025.6125.8117.9554,621,000
May 31, 200525.9926.0325.7525.8017.9546,131,100
May 27, 200525.8326.0925.8126.0718.1354,978,000
May 26, 200525.7526.0025.7325.9018.0250,579,200
May 25, 200525.6825.7725.5025.7117.8835,749,000
May 24, 200525.8025.8825.7225.7517.9161,287,700
May 23, 200525.7426.0725.7425.8517.9875,421,100
May 20, 200525.8825.9225.7325.7417.9164,444,500
May 19, 200525.7526.0525.7025.9218.0352,120,800
May 18, 200525.5025.8425.4225.7017.8871,182,400
May 17, 200525.3125.5025.2525.4617.7139,983,200
May 16, 2005 0.08 Dividend
May 16, 200525.2325.5025.1925.4917.7350,577,300
May 13, 200525.0325.3824.9925.3017.5477,204,300
May 12, 200524.8425.1124.8325.0017.3474,540,700
May 11, 200524.8924.9724.6424.9117.2759,463,300
May 10, 200525.0425.0824.8224.9017.2762,235,100
May 9, 200525.2325.3325.0525.1117.4161,872,400
May 6, 200525.3325.4825.1925.2217.4964,322,600
May 5, 200525.2025.3325.0825.2317.5059,362,300
May 4, 200525.3425.4025.1125.2117.4886,864,200
May 3, 200525.1325.4025.0925.3617.5967,867,800
May 2, 200525.2325.3624.9525.2317.5054,376,700
Apr 29, 200524.8825.3024.7925.3017.5498,641,200
Apr 28, 200524.8224.9224.4424.4516.9583,623,100
Apr 27, 200524.6625.1524.6324.9917.3347,732,800
Apr 26, 200524.9525.2524.7424.7617.1760,464,300
Apr 25, 200525.0725.2824.8624.9917.3375,457,900
Apr 22, 200525.0525.2524.7824.9817.3280,087,500
Apr 21, 200524.4825.3924.4725.2817.5393,562,300
Apr 20, 200524.6624.7024.3024.3216.8691,923,500
Apr 19, 200524.7124.8024.4524.6317.0865,956,200
Apr 18, 200524.4524.8424.4024.6517.0975,766,400
Apr 15, 200524.5824.9024.4124.4616.96100,251,600
Apr 14, 200525.0125.1424.8324.8417.2266,754,400
Apr 13, 200525.2325.4524.9925.0417.3660,929,300
Apr 12, 200524.9225.3524.8025.3217.5667,517,800
Apr 11, 200525.0325.1124.8624.9717.3147,791,800
Apr 8, 200525.0725.2524.9124.9417.2947,956,300
Apr 7, 200524.6625.1324.6325.1017.4177,451,500
Apr 6, 200524.4724.9424.4524.6717.1178,020,200
Apr 5, 200524.2224.5024.1224.4716.9773,549,600
Apr 4, 200524.1124.2623.9424.2316.8062,196,400
Apr 1, 200524.2424.3524.1024.1216.7364,619,600
Mar 31, 200524.2524.3124.1224.1716.7662,382,300
Mar 30, 200524.0424.1924.0024.1616.7559,585,700
Mar 29, 200524.1424.2423.8223.9216.5974,231,700
Mar 28, 200524.4024.4724.1824.2016.7849,802,000
Mar 24, 200524.2424.4724.2024.2816.8478,820,900
Mar 23, 200523.9924.3923.9624.1816.7779,293,300
Mar 22, 200524.1924.2723.9623.9916.64102,113,300
Mar 21, 200524.3524.3624.1524.2016.7871,446,200
Mar 18, 200524.5324.9124.2824.3116.86135,904,000
Mar 17, 200524.6424.6824.5324.5417.0260,573,200
Mar 16, 200524.8224.9724.5624.6317.0874,841,400
Mar 15, 200525.1025.2424.8924.9117.2771,469,400
Mar 14, 200525.0825.1524.9625.1117.4165,550,500
Mar 11, 200525.4525.4825.0625.0917.4060,617,900
Mar 10, 200525.4325.4825.2525.4317.6359,132,900
Mar 9, 200525.3925.5725.2825.3117.5562,991,800
Mar 8, 200525.4025.6225.3425.4017.6152,871,800
Mar 7, 200525.1725.7925.1625.4717.6680,407,400
Mar 4, 200525.2125.3025.1325.1717.4563,058,200
Mar 3, 200525.3025.3125.1425.1717.4552,183,600
Mar 2, 200525.1925.4825.1625.2617.5267,739,000
Mar 1, 200525.1925.4125.1325.2817.5356,394,800
Feb 28, 200525.2225.3725.1325.1617.4582,728,000
Feb 25, 200525.3325.3825.1525.2517.5162,467,700
Feb 24, 200525.1825.4425.1525.3717.5985,236,300
Feb 23, 200525.2425.3525.1725.2017.4783,689,400
Feb 22, 200525.2525.4925.2025.2317.5096,419,200
Feb 18, 200525.6425.6525.4025.4817.6777,091,100
Feb 17, 200525.7125.8625.6025.6517.7967,024,800
Feb 16, 200525.8725.9325.6725.7917.8857,506,600
Feb 15, 2005 0.08 Dividend
Feb 15, 200526.0026.0825.8625.9317.9876,551,600
Feb 14, 200525.9326.1225.9126.0117.9858,694,000
Feb 11, 200526.0326.1225.8125.9717.9583,835,900
Feb 10, 200526.1026.1326.0026.0618.0271,796,400
Feb 9, 200526.2526.3126.0426.0718.0277,874,800
Feb 8, 200526.1926.3426.1626.2418.1461,343,700
Feb 7, 200526.2726.3026.0626.1618.0857,763,400
Feb 4, 200526.1726.3726.1426.3218.1961,246,500
Feb 3, 200526.3726.4026.1026.1818.1062,545,400
Feb 2, 200526.4226.5026.2826.4618.2979,329,500
Feb 1, 200526.2526.4326.2226.3918.2457,981,700
Jan 31, 200526.3526.5226.1626.2818.1771,442,100
Jan 28, 200526.5426.6525.9626.1818.10110,466,500
Jan 27, 200525.9526.1625.8526.1118.0593,204,100
Jan 26, 200526.0726.1725.9026.0117.9864,974,500
Jan 25, 200525.7626.1925.7526.0217.9967,580,700
Jan 24, 200525.7626.0025.6425.6717.7569,010,900
Jan 21, 200525.9526.1325.6425.6517.7376,501,000
Jan 20, 200525.8426.1025.7425.8617.8858,380,100
Jan 19, 200526.2126.2625.9225.9817.9658,114,100
Jan 18, 200526.0326.3525.8426.3218.1969,146,400
Jan 14, 200526.4026.4526.0426.1218.0692,180,800
Jan 13, 200526.6826.8026.1626.2718.1689,861,600
Jan 12, 200526.7726.8526.6226.7818.5172,940,600
Jan 11, 200526.6926.8226.6126.7318.4864,712,000
Jan 10, 200526.6026.8626.5426.8018.5370,376,600
Jan 7, 200526.8226.8926.6226.6718.4468,723,300
Jan 6, 200526.8527.0626.6426.7518.4976,890,500
Jan 5, 200526.8427.1026.7626.7818.5172,463,500
Jan 4, 200526.8727.1026.6626.8418.55109,442,100
Jan 3, 200526.8026.9526.6526.7418.4965,002,900
Dec 31, 200426.7526.9026.6826.7218.4754,959,500
Dec 30, 200426.8926.9426.7526.7618.5048,355,400
Dec 29, 200426.8527.0026.8226.9018.6047,594,900
Dec 28, 200426.8527.0326.8026.9518.6355,075,900
Dec 27, 200427.0127.1026.8226.8518.5655,958,500
Dec 23, 200426.8727.1526.8327.0118.6765,801,900
Dec 22, 200426.8427.1526.7826.9718.6463,651,900
Dec 21, 200427.0027.1726.9427.0718.7194,646,100
Dec 20, 200427.0127.1526.8926.9518.6385,552,800
Dec 17, 200427.0027.3226.8026.9618.64126,184,400
Dec 16, 200427.1527.2827.0127.1618.7888,997,500
Dec 15, 200427.2227.4027.0727.1118.74106,303,900
Dec 14, 200427.0527.3327.0427.2318.82127,843,200
Dec 13, 200427.1027.2826.9127.2518.8493,812,500
Dec 10, 200427.0827.1827.0427.0818.7270,949,200
Dec 9, 200427.1327.3626.9427.2318.8283,006,000
Dec 8, 200427.0127.3626.9127.3618.9195,655,000
Dec 7, 200427.2627.3827.0027.0718.71111,656,000
Dec 6, 200427.1027.4427.0727.3318.8955,297,400
Dec 3, 200427.1627.4427.1427.2318.8276,498,400
Dec 2, 200427.2727.4026.9227.0918.7396,088,300
Dec 1, 200426.9527.2826.8127.2518.8499,889,000
Nov 30, 200426.7527.0126.7026.8118.5375,960,400
Nov 29, 200426.6426.9526.6126.7718.5167,079,900
Nov 26, 200426.5626.8226.5526.6018.3924,398,700
Nov 24, 200426.6226.7326.4026.6418.4260,069,200
Nov 23, 200426.5226.7026.4026.5318.3470,459,700
Nov 22, 200426.7526.8226.1026.6518.4292,410,800
Nov 19, 200427.0327.0726.8426.8618.5785,808,600
Nov 18, 200427.1327.1727.0027.0718.7163,249,900
Nov 17, 200427.2527.3527.0627.1718.7858,830,700
Nov 16, 200427.3327.3427.0527.1218.7564,522,600
Nov 15, 2004 3.08 Dividend
Nov 15, 200427.3427.5027.2027.3918.93104,468,000
Nov 12, 200430.1630.2029.8029.9718.59162,269,000
Nov 11, 200429.8930.0829.8229.9818.6087,358,900
Nov 10, 200429.9230.0029.6929.7318.4484,097,700
Nov 9, 200429.4329.8929.3529.7718.46100,401,000
Nov 8, 200429.1829.4829.1329.2818.16112,802,100
Nov 5, 200429.2129.3629.0329.3118.1895,337,700
Nov 4, 200428.3829.0028.3829.0017.9987,867,700
Nov 3, 200428.6528.6528.3128.4717.6679,666,700
Nov 2, 200428.2628.4728.0328.2417.5289,417,100
Nov 1, 200428.1628.2827.9628.0817.4272,930,900
Oct 29, 200428.1228.1527.8027.9717.3580,010,100
Oct 28, 200428.1128.5427.9028.0117.3763,059,600
Oct 27, 200427.8628.3527.5828.1517.4672,392,600
Oct 26, 200427.7127.9027.6327.9017.3176,966,600
Oct 25, 200427.6727.7727.5527.6317.1461,529,500
Oct 22, 200428.3028.3427.5827.7417.21101,912,800
Oct 21, 200428.8128.8928.4728.5617.7194,988,500
Oct 20, 200428.2228.7528.1228.7017.8069,078,100
Oct 19, 200428.5328.5928.1728.1817.4857,026,500
Oct 18, 200428.0728.4527.9828.4117.6250,350,700
Oct 15, 200427.9728.2427.8227.9917.3649,828,500
Oct 14, 200428.0428.1627.8027.8017.2441,548,700
Oct 13, 200428.1928.2727.9428.0317.3949,500,700
Oct 12, 200427.8328.1627.8128.0317.3956,412,900
Oct 11, 200428.2028.2227.9328.0617.4044,691,000
Oct 8, 200428.1028.3327.9727.9917.3649,556,600
Oct 7, 200428.5428.5928.1628.1717.4738,401,500
Oct 6, 200428.3928.5528.2328.5317.7056,999,600
Oct 5, 200428.1528.4528.1028.3817.6058,017,700
Oct 4, 200428.4428.4628.0728.1217.4462,016,200
Oct 1, 200427.8228.3227.7828.2517.5266,302,800
Sep 30, 200427.5927.7927.5227.6517.1571,218,000
Sep 29, 200427.2627.6927.2327.5817.1161,529,300
Sep 28, 200427.2127.3627.0427.2716.9162,055,100
Sep 27, 200427.1727.3227.1327.1916.8647,813,600
Sep 24, 200427.3927.4627.1927.2916.9349,859,800
Sep 23, 200427.1927.3927.1727.3516.9652,155,800
Sep 22, 200427.2827.7427.0727.1216.8268,409,000
Sep 21, 200427.4527.5327.2527.2616.9173,874,400
Sep 20, 200427.4427.6527.3327.5117.0651,513,600
Sep 17, 200427.3927.5327.2627.5117.0665,283,000
Sep 16, 200427.2227.3527.1727.2616.9135,951,500
Sep 15, 200427.3627.4027.1427.1916.8652,605,700
Sep 14, 200427.3727.5127.2727.4417.0255,920,000
Sep 13, 200427.5327.5726.7427.2516.9048,239,200
Sep 10, 200427.3427.5127.1827.4917.0552,664,500
Sep 9, 200427.3027.4727.1827.2816.9256,904,700
Sep 8, 200427.3027.4727.1427.2616.9153,278,100
Sep 7, 200427.2927.3827.1627.3616.9744,893,400
Sep 3, 200427.4627.6227.1027.1116.8246,174,400
Sep 2, 200427.4027.6827.3527.6217.1342,161,700
Sep 1, 200427.2327.5227.1427.3916.9948,507,500
Aug 31, 200427.2927.3227.0527.3016.9352,106,700
Aug 30, 200427.3027.3926.8527.3016.9336,679,600
Aug 27, 200427.5027.6527.4527.4617.0333,248,700
Aug 26, 200427.4627.6027.3927.4417.0235,465,500
Aug 25, 200427.2127.6727.1827.5517.0953,512,700
Aug 24, 200427.4027.4627.0927.2416.9040,835,300
Aug 23, 2004 0.08 Dividend
Aug 23, 200427.2727.3327.1227.2416.9039,572,200
Aug 20, 200427.1327.3727.0427.2016.8246,494,800
Aug 19, 200427.3527.4527.0127.1216.7746,293,000
Aug 18, 200426.9327.5026.8927.4616.9858,844,000
Aug 17, 200427.2227.3826.9827.0516.7356,879,700
Aug 16, 200427.0327.2026.9627.0916.7554,347,200
Aug 13, 200427.0127.2526.9827.0216.7143,333,200
Aug 12, 200427.2327.3126.8626.8816.6250,279,700
Aug 11, 200427.3927.5127.2027.4116.9553,097,300
Aug 10, 200427.3027.7527.2527.7217.1457,632,700
Aug 9, 200427.2627.2827.1027.1816.8151,877,500
Aug 6, 200427.3827.8627.0627.1416.7875,628,000
Aug 5, 200428.1628.2127.5227.5317.0355,591,700
Aug 4, 200428.0128.2027.9928.0617.3546,217,900
Aug 3, 200428.3828.4228.0028.0717.3653,990,900
Aug 2, 200428.2728.5528.1628.5217.6452,267,000
Jul 30, 200428.4528.8128.3328.4917.6259,552,900
Jul 29, 200428.7828.8028.2528.4817.6160,148,400
Jul 28, 200428.3428.7928.2828.5817.6762,718,800
Jul 27, 200428.7028.7628.1328.4417.5972,968,400
Jul 26, 200428.3628.7128.2028.6617.7272,387,600
Jul 23, 200428.3828.4028.0228.0317.3397,372,700
Jul 22, 200429.0729.3028.8329.0017.93124,640,700
Jul 21, 200429.8929.8928.8128.8617.85201,518,000
Jul 20, 200428.0028.4827.8528.3217.5189,010,700
Jul 19, 200427.6228.2627.6027.9517.2960,354,500
Jul 16, 200428.1828.2027.2527.4816.9966,406,300
Jul 15, 200428.0528.2027.8027.8717.2446,759,700
Jul 14, 200427.4028.3627.3428.1317.4087,656,300
Jul 13, 200427.9127.9527.6027.6017.0743,274,100
Jul 12, 200427.6728.0027.5927.8917.2545,757,300
Jul 9, 200427.7828.0027.6427.8617.2350,249,300
Jul 8, 200427.8828.1527.5527.6417.0959,125,100
Jul 7, 200427.6728.3227.5528.1017.3866,255,700
Jul 6, 200428.3228.3327.9428.0217.3369,158,900
Jul 2, 200428.6228.6828.4028.5717.6736,690,100
Jul 1, 200428.7028.8428.2628.6317.7178,441,400
Jun 30, 200428.5728.8028.3928.5617.6683,544,400
Jun 29, 200428.1828.5828.1828.5017.6355,371,700
Jun 28, 200428.6028.7528.1728.2817.4977,024,100
Jun 25, 200428.4828.6328.2528.5717.6771,136,500
Jun 24, 200428.4828.6528.3628.3917.5665,503,800
Jun 23, 200428.2028.3828.0028.3017.5058,558,400
Jun 22, 200428.1528.3527.8128.2917.5098,932,000
Jun 21, 200428.2228.6628.1228.3517.53116,881,700
Jun 18, 200427.7728.5027.7028.3517.53134,218,700
Jun 17, 200427.3127.9227.2927.7717.17105,427,500
Jun 16, 200427.3427.5027.1527.3216.9067,431,100
Jun 15, 200426.9927.6026.9727.4116.95114,183,400
Jun 14, 200426.5526.9026.5326.9016.6467,377,500
Jun 10, 200426.3826.7926.3826.7716.5648,109,200
Jun 9, 200426.4026.6526.4026.4716.3750,385,500
Jun 8, 200426.2826.6526.2426.6016.4558,447,700
Jun 7, 200426.0226.4325.9726.4316.3565,218,600
Jun 4, 200426.0326.2425.9425.9516.0548,815,300
Jun 3, 200426.0526.1325.8625.8916.0145,933,100
Jun 2, 200426.1226.2826.0126.1316.1654,020,000
Jun 1, 200426.1326.2725.8726.1116.1548,369,500
May 28, 200426.1426.3526.0226.2316.2237,393,000
May 27, 200426.1626.1925.9226.1916.2049,071,900
May 26, 200425.9926.1525.8526.1416.1750,306,900
May 25, 200425.7126.1925.6026.1016.1466,615,000
May 24, 200426.0526.1725.7425.7615.9356,250,500
May 21, 200425.9726.2025.7825.8916.0157,809,300
May 20, 200425.7525.8725.5925.7315.9152,089,900
May 19, 200426.0326.2725.6225.6215.8460,052,800
May 18, 200425.7025.9725.6425.8315.9758,158,600
May 17, 200425.4725.7925.4225.5415.7955,149,600
May 14, 200426.0026.1725.6425.8615.9943,775,300
May 13, 200425.8226.1925.7926.1016.1463,861,500
May 12, 200425.8726.0025.4325.9416.0464,145,600
May 11, 200426.0926.1125.7925.9416.0457,917,200
May 10, 200425.6326.0525.6225.9316.0464,621,400
May 7, 200426.0326.3825.7525.7815.9468,290,200
May 6, 200426.1626.3426.0326.1216.1562,693,900
May 5, 200426.3226.6026.2526.3016.2651,841,700
May 4, 200426.3526.5426.0226.3316.2855,496,400
May 3, 200426.1926.5226.1926.3516.3065,916,200
Apr 30, 200426.5926.7525.9626.1316.1666,172,200
Apr 29, 200426.5126.9426.3126.4816.3877,787,300
Apr 28, 200427.0127.0526.4726.5616.4372,842,200
Apr 27, 200427.1627.3727.1327.2216.8380,716,800
Apr 26, 200427.4527.5527.1027.2416.8589,391,000
Apr 23, 200427.4027.7227.3427.5417.03258,269,000
Apr 22, 200425.5125.9925.4725.9516.0599,207,700
Apr 21, 200425.3625.4925.2025.4515.7449,252,000
Apr 20, 200425.6525.8825.2825.3315.6659,902,600
Apr 19, 200425.0825.6025.0625.5315.7944,592,100
Apr 16, 200425.3325.4025.1125.1615.5651,768,600
Apr 15, 200425.5325.7325.1025.2215.6073,756,900
Apr 14, 200425.3925.6825.3825.5115.7861,079,600
Apr 13, 200425.6825.7725.4125.4515.7456,971,500
Apr 12, 200425.4825.7425.4325.6115.8438,786,800
Apr 8, 200425.8225.8525.3625.4815.7645,294,600
Apr 7, 200425.7425.7825.3525.5915.8363,268,900
Apr 6, 200425.7725.9025.6625.8015.9648,992,000
Apr 5, 200425.8125.9825.7325.9516.0553,800,300
Apr 2, 200425.4825.9025.4425.8515.9998,043,800
Apr 1, 200424.9525.1124.8525.0815.5169,051,900
Mar 31, 200425.2025.2024.8724.9315.4270,533,200
Mar 30, 200425.2125.3325.0325.2015.5859,010,400
Mar 29, 200425.2525.4025.0025.3115.6551,881,600
Mar 26, 200425.1125.5125.0025.0315.4861,584,900
Mar 25, 200424.6025.2424.5825.1915.5885,677,900
Mar 24, 200424.3824.5824.1824.4115.1097,584,700
Mar 23, 200424.6524.6624.1124.1514.9391,696,300
Mar 22, 200424.4824.8424.0124.5015.15127,605,200
Mar 19, 200424.7724.9424.5624.6315.2386,281,600
Mar 18, 200424.9625.0324.5824.8915.39123,231,000
Mar 17, 200425.2525.4625.1125.1315.5456,241,400
Mar 16, 200425.2625.3725.1025.1815.5765,453,800
Mar 15, 200425.3025.4325.0625.1615.5668,835,300
Mar 12, 200425.3825.5125.2325.3815.7064,137,100
Mar 11, 200425.1825.7825.0725.0915.5290,536,300
Mar 10, 200425.6525.8025.3525.3715.6975,155,800
Mar 9, 200425.8025.9725.5425.7215.9181,111,700
Mar 8, 200426.3126.3525.8125.8315.9769,367,800
Mar 5, 200426.2326.6026.2026.3516.3059,849,800
Mar 4, 200426.3326.4226.2126.3716.3144,023,200
Mar 3, 200426.3526.5526.2226.3716.3154,998,700
Mar 2, 200426.6126.6926.3526.3916.3266,331,000
Mar 1, 200426.6326.7226.5026.7016.5151,912,300
Feb 27, 200426.4726.6226.3526.5316.4158,266,500
Feb 26, 200426.5926.6526.4126.5016.3966,602,700
Feb 25, 200426.9026.9926.6126.7016.5164,275,700
Feb 24, 200426.6126.9526.5526.8816.6255,426,500
Feb 23, 200426.7326.7626.4826.6116.4650,256,800
Feb 20, 200426.6626.8026.5026.5716.4357,821,900
Feb 19, 200426.9226.9826.4326.4616.3661,840,600
Feb 18, 200426.9027.1126.7426.7716.5650,334,700
Feb 17, 200426.7227.1026.5926.9916.6943,477,000
Feb 13, 200426.9827.0626.5026.5916.4467,541,100
Feb 12, 200427.0927.1526.9326.9516.6744,537,000
Feb 11, 200426.9727.2326.8527.1516.7951,515,300
Feb 10, 200426.8727.1526.8227.0216.7137,790,600
Feb 9, 200427.1927.2326.8526.9016.6448,108,500
Feb 6, 200427.0327.1926.9327.0816.7547,209,600
Feb 5, 200427.0627.1726.8326.9616.6755,527,500
Feb 4, 200427.2227.4327.0127.0116.7060,648,000
Feb 3, 200427.4027.5527.1827.2916.8847,993,800
Feb 2, 200427.6127.8027.2427.4016.9462,891,800
Jan 30, 200427.8427.9027.5527.6517.1040,528,700
Jan 29, 200427.8127.9527.5727.9117.2663,748,400
Jan 28, 200428.3028.4427.4727.7117.1471,336,000
Jan 27, 200428.6428.7228.2228.2517.4763,196,200
Jan 26, 200428.4928.8328.3228.8017.8158,299,600
Jan 23, 200428.2828.7628.2228.4817.61127,259,100
Jan 22, 200428.3628.4427.9428.0117.3278,425,200
Jan 21, 200428.1328.3027.8528.3017.5053,570,600
Jan 20, 200427.9828.2027.9328.1017.3863,068,500
Jan 16, 200427.7127.8827.5327.8117.2063,983,400
Jan 15, 200427.5527.7227.4227.5417.0358,504,100
Jan 14, 200427.5227.7327.4727.7017.1343,907,000
Jan 13, 200427.5527.6427.2627.4316.9651,555,900
Jan 12, 200427.6727.7327.3527.5717.0555,845,200
Jan 9, 200428.0328.0627.5927.6617.1167,079,900
Jan 8, 200428.3928.4828.0028.1617.4158,810,800
Jan 7, 200428.1728.3128.0128.2117.4554,298,200
Jan 6, 200428.1928.2828.0728.2417.4646,950,800
Jan 5, 200427.7328.1827.7228.1417.4067,333,700
Jan 2, 200427.5827.7727.3327.4516.9844,487,700
Dec 31, 200327.4227.5527.2327.3716.9342,198,900
Dec 30, 200327.4127.5527.4027.5217.0234,406,600
Dec 29, 200327.2127.5327.1627.4616.9840,426,700
Dec 26, 200327.0527.2527.0027.2116.8312,076,900
Dec 24, 200327.1427.1627.0027.0416.7219,924,200
Dec 23, 200327.1727.3427.0127.1516.7939,609,000
Dec 22, 200327.1627.4326.9727.1816.8143,894,800
Dec 19, 200327.4927.5527.1927.3616.9276,856,400
Dec 18, 200327.1027.4527.0527.4016.9461,177,800
Dec 17, 200327.0427.0826.8527.0416.7253,712,300
Dec 16, 200326.8327.1626.7727.0616.7373,978,000
Dec 15, 200327.0527.1026.6826.7416.5488,860,600
Dec 12, 200326.6926.8126.5026.6516.4869,154,100
Dec 11, 200326.5926.7726.2826.6116.4679,309,000
Dec 10, 200326.4526.6326.3826.5916.4482,853,700
Dec 9, 200326.4426.6126.2526.3816.31103,547,100
Dec 8, 200326.1226.3425.8126.2416.2390,504,000
Dec 5, 200325.9626.4825.9225.9816.0796,610,900
Dec 4, 200325.7226.2325.6626.2016.2087,202,400
Dec 3, 200325.8226.0725.6225.6715.8893,121,600
Dec 2, 200325.9526.0925.6125.6615.8785,121,700
Dec 1, 200325.9026.2125.5025.8415.98101,914,600
Nov 28, 200325.5025.7525.4025.7115.9033,402,600
Nov 26, 200325.6125.6325.3225.4515.7469,758,400
Nov 25, 200325.8725.9525.3825.4015.7185,663,800
Nov 24, 200325.3325.8125.2825.7315.9199,463,800
Nov 21, 200325.3325.3825.0825.1115.5370,712,900
Nov 20, 200325.1725.6325.0825.1015.52106,845,700
Nov 19, 200325.2925.5425.1725.3515.6878,853,300
Nov 18, 200325.3325.8425.1225.1515.55106,868,300
Nov 17, 200325.3925.4424.8425.1515.55103,900,200
Nov 14, 200325.7026.0225.4425.5015.7783,146,400
Nov 13, 200325.8625.9325.4525.6915.8978,949,500
Nov 12, 200325.8526.1425.6025.9816.0775,877,300
Nov 11, 200326.0126.0825.6725.8015.9664,990,700
Nov 10, 200326.1226.2326.0026.0016.0854,579,100
Nov 7, 200326.3826.4926.0326.1016.1457,822,100
Nov 6, 200326.2626.3026.0026.2316.2268,189,800
Nov 5, 200326.1526.3226.0026.1016.1461,514,400
Nov 4, 200326.5926.6226.0126.0716.1284,026,100
Nov 3, 200326.3526.7526.2926.6816.5057,772,300
Oct 31, 200326.3726.4426.1126.1416.1769,623,700
Oct 30, 200327.0127.0425.9126.1216.1598,729,400
Oct 29, 200327.1627.2526.6626.7416.5473,551,500
Oct 28, 200327.0927.2226.8827.2016.8271,752,600
Oct 27, 200326.9127.1026.8226.9116.6465,619,100
Oct 24, 200327.2727.4026.4226.6116.46210,558,300
Oct 23, 200328.7229.0828.1028.9117.8867,357,900
Oct 22, 200329.0329.2128.8028.8917.8748,798,500
Oct 21, 200329.3529.4329.1729.3518.1544,166,800
Oct 20, 200328.9529.3728.8029.3518.1538,794,500
Oct 17, 200329.2829.2928.8028.9317.8949,960,000
Oct 16, 200328.9129.3128.8029.2318.0842,232,500
Oct 15, 2003 0.16 Dividend
Oct 15, 200329.2029.2628.7029.0717.9857,242,100
Oct 14, 200328.6628.7728.4828.6817.6434,851,300
Oct 13, 200328.9829.1028.5028.7817.7039,320,300
Oct 10, 200328.9129.2028.6728.9117.7837,604,700
Oct 9, 200329.2229.3528.8028.9417.8062,653,300
Oct 8, 200329.3629.3628.6828.8217.7246,989,100
Oct 7, 200329.0129.3728.9229.1417.9252,356,800
Oct 6, 200329.1529.3028.9129.1917.9534,047,600
Oct 3, 200329.1629.4628.9329.0817.8857,303,000
Oct 2, 200328.4528.7528.1928.5017.5338,143,600
Oct 1, 200328.0328.6327.8128.5217.5458,375,900
Sep 30, 200328.5928.6127.7527.8017.1063,333,700
Sep 29, 200328.4128.9128.1028.8317.7347,380,300
Sep 26, 200328.2728.7828.1428.1917.3449,864,700
Sep 25, 200328.4728.9628.2228.2417.3756,224,500
Sep 24, 200329.6129.7028.4228.4617.5066,336,500
Sep 23, 200329.1229.7128.8829.6018.2057,827,800
Sep 22, 200329.3930.0028.8129.0717.8865,678,700
Sep 19, 200329.7629.9729.5229.9618.4292,433,800
Sep 18, 200328.4929.5128.4229.5018.1467,268,100
Sep 17, 200328.7628.9528.4728.5017.5347,221,600
Sep 16, 200328.4128.9528.3228.9017.7752,060,600
Sep 15, 200328.3728.6128.3328.3617.4441,432,300
Sep 12, 200327.4828.4027.4528.3417.4355,777,200
Sep 11, 200327.6628.1127.5927.8417.1237,813,300
Sep 10, 200328.0328.1827.4827.5516.9454,763,500
Sep 9, 200328.6528.7128.3128.3717.4544,315,200
Sep 8, 200328.3928.9228.3428.8417.7446,105,300
Sep 5, 200328.2328.7528.1728.3817.4564,024,500
Sep 4, 200328.1028.4727.9928.4317.4859,840,800
Sep 3, 200327.4228.4027.3828.3017.40109,437,800
Sep 2, 200326.7027.3026.4727.2616.7674,168,900
Aug 29, 200326.4626.5526.3526.5216.3134,503,000
Aug 28, 200326.5026.5826.2426.5116.3046,211,200
Aug 27, 200326.5126.5826.3026.4216.2530,633,900
Aug 26, 200326.3126.6725.9626.5716.3447,546,000
Aug 25, 200326.3126.5426.2326.5016.3036,132,900
Aug 22, 200326.7826.9526.2126.2216.1265,846,300
Aug 21, 200326.6526.7326.1326.2416.1463,802,700
Aug 20, 200326.3026.5326.0026.4516.2756,739,300
Aug 19, 200325.8526.6525.7726.6216.3772,952,900
Aug 18, 200325.5625.8325.4625.7015.8045,817,400
Aug 15, 200325.6125.6625.4325.5415.7127,607,900
Aug 14, 200325.6625.7125.5225.6315.7637,338,300
Aug 13, 200325.7925.8925.5025.6015.7439,636,900
Aug 12, 200325.7125.7725.4525.7315.8238,208,400
Aug 11, 200325.6125.9925.5425.6115.7536,433,900
Aug 8, 200325.8825.9825.5025.5815.7333,241,400
Aug 7, 200325.7225.8125.4525.7115.8144,258,500
Aug 6, 200325.5426.1925.4325.6515.7756,294,900
Aug 5, 200326.3126.5425.6025.6615.7858,825,800
Aug 4, 200326.1526.4125.7526.1816.1051,825,600
Aug 1, 200326.3326.5126.1226.1716.0942,649,700
Jul 31, 200326.6026.9926.3126.4116.2464,504,800
Jul 30, 200326.4626.5726.1726.2316.1341,240,300
Jul 29, 200326.8826.9026.2426.4716.2862,391,100
Jul 28, 200326.9427.0026.4926.6116.3652,658,300
Jul 25, 200326.2826.9526.0726.8916.5454,173,000
Jul 24, 200326.7826.9225.9826.0015.9953,556,600
Jul 23, 200326.4226.6526.1426.4516.2749,828,200
Jul 22, 200326.2826.5626.1326.3816.2251,791,000
Jul 21, 200326.8726.9126.0026.0416.0148,480,800
Jul 18, 200327.1127.2326.7526.8916.5463,388,400
Jul 17, 200327.1427.2726.5426.6916.4172,805,000
Jul 16, 200327.5627.6227.2027.5216.9249,838,900
Jul 15, 200327.4727.5327.1027.2716.7753,567,600
Jul 14, 200327.6327.8127.0527.4016.8560,464,400
Jul 11, 200326.9527.4526.8927.3116.8050,377,300
Jul 10, 200327.2527.4226.5926.9116.5555,350,800
Jul 9, 200327.5627.7027.2527.4716.8962,300,700
Jul 8, 200327.2627.8027.2527.7017.0361,896,800
Jul 7, 200327.0227.5526.9527.4216.8688,960,800
Jul 3, 200326.6926.9526.4126.5016.3039,440,900
Jul 2, 200326.5026.9326.4526.8816.5394,069,300
Jul 1, 200325.5926.2025.3926.1516.0860,926,000
Jun 30, 200325.9426.1225.5025.6415.7748,073,100
Jun 27, 200325.9526.3425.5325.6315.7676,040,300
Jun 26, 200325.3926.5125.2125.7515.8451,758,100
Jun 25, 200325.6425.9925.1425.2615.5360,483,500
Jun 24, 200325.6526.0425.5225.7015.8051,820,300
Jun 23, 200326.1426.2425.4925.7815.8552,584,500
Jun 20, 200326.3426.3826.0126.3316.1986,048,900
Jun 19, 200326.0926.3926.0126.0716.0363,626,900
Jun 18, 200325.9826.4325.7126.0716.0389,957,700
Jun 17, 200325.6426.1425.5325.9615.96122,213,900
Jun 16, 200324.8025.4224.6725.3915.6169,658,600
Jun 13, 200325.2025.2524.4924.6515.1655,157,500
Jun 12, 200324.9725.1424.7424.9915.3766,177,700
Jun 11, 200324.6724.9624.4224.8815.3075,768,600
Jun 10, 200323.9424.7523.8524.6815.1880,655,300
Jun 9, 200323.7223.9823.6023.7514.6173,610,000
Jun 6, 200324.4424.5623.6523.6714.56119,629,400
Jun 5, 200324.4724.5224.0124.0914.81115,877,900
Jun 4, 200324.9925.2224.7424.8715.2983,484,600
Jun 3, 200324.7524.9224.5724.8815.3061,058,200
Jun 2, 200324.9825.0324.5724.6415.1566,310,800
May 30, 200324.7324.9124.5124.6115.1385,096,700
May 29, 200324.4724.6724.2324.4015.0175,451,300
May 28, 200324.7824.8724.3024.4115.0191,467,000
May 27, 200324.2524.8924.2224.7915.2568,486,800
May 23, 200324.2024.5424.0324.2214.8976,968,000
May 22, 200324.2024.2724.0424.1614.8693,157,100
May 21, 200324.6324.7123.8924.0314.78108,960,900
May 20, 200324.8625.0024.5024.6315.1552,677,600
May 19, 200325.4025.5424.7424.7615.2355,336,300
May 16, 200325.8826.0525.4125.5715.7260,620,900
May 15, 200325.8526.0125.5725.7915.8645,450,200
May 14, 200326.0826.1825.5425.6215.7645,021,000
May 13, 200326.0426.2025.8925.9915.9844,501,900
May 12, 200326.1526.4726.0626.2016.1153,900,800
May 9, 200325.9026.5025.8926.3616.2158,913,600
May 8, 200325.7526.1425.7125.7415.8346,401,400
May 7, 200326.1126.3525.8425.9915.9849,120,000
May 6, 200325.8626.5025.8226.3716.2254,299,500
May 5, 200326.2526.3925.8425.8615.9050,391,500
May 2, 200325.6526.2925.5626.1016.0552,695,400
May 1, 200325.5425.9525.3425.7215.8242,085,800
Apr 30, 200325.7325.8825.2525.5715.7255,566,800
Apr 29, 200325.9526.2525.6825.8015.8765,877,300
Apr 28, 200325.3925.9425.3225.7415.8356,287,600
Apr 25, 200325.3325.6425.1725.2215.5153,657,400
Apr 24, 200325.4825.7225.3225.4915.6851,703,600
Apr 23, 200325.7525.9925.4725.7215.8255,559,300
Apr 22, 200325.0625.8025.0325.7615.8458,844,000
Apr 21, 200325.6125.6125.0825.2115.5041,557,800
Apr 17, 200324.7725.5424.7425.5015.6858,356,600
Apr 16, 200325.6025.7424.6024.9215.3386,178,700
Apr 15, 200324.6824.7924.1024.6015.1363,399,000
Apr 14, 200324.2724.8824.0024.7615.2351,599,600
Apr 11, 200324.8925.1823.9524.2014.8871,565,500
Apr 10, 200324.7124.7924.2824.5915.1251,608,900
Apr 9, 200325.6125.6724.5424.5715.1176,875,800
Apr 8, 200325.3125.8325.2025.5815.7354,132,100
Apr 7, 200326.2326.4325.1725.1715.4865,627,100
Apr 4, 200325.7625.8024.9325.0915.4355,740,600
Apr 3, 200325.9926.0925.6025.7315.8257,394,300
Apr 2, 200325.1026.0025.1025.7215.8268,282,500
Apr 1, 200324.4624.7024.2524.3514.9749,803,200
Mar 31, 200324.2524.7124.0124.2114.8971,384,000
Mar 28, 200324.6725.1024.6024.6715.1739,584,600
Mar 27, 200324.9425.2624.5925.0415.4060,043,300
Mar 26, 200325.4625.6225.2425.2515.5351,673,600
Mar 25, 200325.6025.7525.0325.4915.6863,595,100
Mar 24, 200325.5525.9325.1825.2915.5561,105,200
Mar 21, 200326.7526.8026.0326.5716.3485,586,800
Mar 20, 200326.0226.5225.6726.2516.1471,798,500
Mar 19, 200325.9826.4325.7426.3216.1973,652,100
Mar 18, 200325.8926.0425.5026.0416.0178,108,800
Mar 17, 200324.5225.9524.3325.9315.95100,983,800
Mar 14, 200324.6824.9624.2624.8615.2975,451,400
Mar 13, 200323.7224.7423.4424.6715.1780,701,300
Mar 12, 200322.8123.4422.5523.3914.3872,379,500
Mar 11, 200323.0623.2622.7622.8014.0253,990,700
Mar 10, 200323.3123.4622.8922.9514.1148,413,600
Mar 7, 200322.9523.7922.9023.5614.4966,167,600
Mar 6, 200323.1723.5023.1323.2714.3154,607,600
Mar 5, 200323.0723.5523.0523.4414.4255,415,900
Mar 4, 200323.5823.6623.0623.0714.1956,605,700
Mar 3, 200324.0224.1223.4023.5414.4850,653,500
Feb 28, 200323.7424.0723.5523.7014.5756,585,400
Feb 27, 200323.9024.2123.3023.5814.5075,434,300
Feb 26, 200324.0724.4723.5823.6114.5257,096,000
Feb 25, 200323.5424.2723.3824.1914.8868,113,000
Feb 24, 200324.4424.5023.8424.0714.8062,403,700
Feb 21, 200324.2924.8023.7024.6315.1556,853,200
Feb 20, 200324.7724.8724.1024.1414.8550,897,200
Feb 19, 2003 0.08 Dividend
Feb 19, 200324.8224.8824.1724.5315.0946,902,700
Feb 18, 2003 2:1 Stock Splits
Feb 18, 200324.6224.9924.4024.9615.3057,415,500
Feb 14, 200323.6324.2523.3924.1514.8090,446,400
Feb 13, 200323.2023.5623.0723.5014.4073,558,200
Feb 12, 200323.2723.5523.1323.2214.2371,315,200
Feb 11, 200323.6523.8323.0023.2214.2384,292,000
Feb 10, 200323.4023.7623.2723.6914.5274,081,400
Feb 7, 200323.9423.9823.2023.2914.2875,208,000
Feb 6, 200323.4323.8123.2823.7114.5383,312,000
Feb 5, 200323.9224.2623.3623.4814.39101,072,000
Feb 4, 200323.9023.9723.4423.6614.5081,854,800
Feb 3, 200323.9724.5523.7324.2814.8880,129,800
Jan 31, 200323.7324.1723.5123.7314.55106,858,400
Jan 30, 200325.0825.0824.0924.1214.7987,877,400
Jan 29, 200324.3625.0223.9724.9515.30106,884,000
Jan 28, 200324.8424.8524.2824.4114.9686,151,200
Jan 27, 200324.6625.3024.2024.5815.07114,838,600
Jan 24, 200326.0126.0224.8524.9215.28103,027,000
Jan 23, 200325.9826.2725.7326.1416.0271,374,800
Jan 22, 200325.8026.2025.4525.5015.6386,948,000
Jan 21, 200325.9326.0825.6525.6715.7386,159,200
Jan 17, 200326.4726.5025.6625.7315.77155,876,000
Jan 16, 200328.1628.3327.5627.6716.9681,371,000
Jan 15, 200328.5028.6628.0928.1417.2559,622,600
Jan 14, 200328.1728.5028.0928.4917.4654,206,400
Jan 13, 200328.2628.3827.8928.1917.2860,817,800
Jan 10, 200327.5528.1527.4527.9617.1467,730,200
Jan 9, 200327.3627.9627.2627.9117.1161,808,000
Jan 8, 200327.6827.7727.0627.1216.6264,566,000
Jan 7, 200327.4628.0027.3427.9017.1080,517,400
Jan 6, 200327.0127.6126.9027.3916.7959,456,200
Jan 3, 200326.8026.9026.4426.9016.4955,546,800
Jan 2, 200326.1526.8825.8526.8616.4767,025,200
Dec 31, 200226.3726.5025.6325.8515.8558,208,800
Dec 30, 200226.5026.6226.1426.3816.1748,019,600
Dec 27, 200226.6427.0026.4526.4916.2440,891,600
Dec 26, 200227.0127.3426.5826.6916.3637,228,000
Dec 24, 200226.7727.1126.7626.9116.5018,386,000
Dec 23, 200226.5227.1426.4527.0016.5548,798,400
Dec 20, 200226.7526.8626.4826.5216.2698,294,600
Dec 19, 200226.6327.3826.4426.5616.2882,686,600
Dec 18, 200226.9227.2026.4026.7616.4162,709,400
Dec 17, 200227.2127.5026.8927.1816.6649,549,800
Dec 16, 200226.5027.2726.3327.2416.7060,140,400
Dec 13, 200226.8426.8826.2526.2516.0965,245,400
Dec 12, 200227.5027.5326.8427.0816.6055,242,000
Dec 11, 200226.9227.5026.7927.3316.7569,186,200
Dec 10, 200226.7827.2426.7427.0016.5563,730,200
Dec 9, 200227.5027.6126.7526.7616.4163,862,800
Dec 6, 200227.4327.8727.1127.7417.0071,670,200
Dec 5, 200228.4828.5527.6527.6716.9668,435,800
Dec 4, 200228.0728.7227.9128.2717.3383,892,000
Dec 3, 200228.6428.6728.2028.3517.3858,457,400
Dec 2, 200229.3329.4828.5028.8417.6863,735,000
Nov 29, 200229.2229.3228.8428.8417.6828,393,000
Nov 27, 200228.8029.3128.7029.0417.8055,191,800
Nov 26, 200228.8229.1328.3928.4517.4468,650,400
Nov 25, 200229.0329.3228.7829.1117.8561,583,000
Nov 22, 200228.7329.1528.5229.1117.8470,002,000
Nov 21, 200228.4929.0028.3928.9217.7382,922,200
Nov 20, 200227.5028.4527.4728.3117.3576,435,400
Nov 19, 200227.7727.9027.1627.4316.8176,403,400
Nov 18, 200228.4828.5127.8727.9217.1258,086,400
Nov 15, 200228.3028.4627.8328.3417.3877,533,600
Nov 14, 200228.0028.5027.9328.5017.4778,337,000
Nov 13, 200227.1227.9727.0627.6816.97107,370,200
Nov 12, 200227.0527.7226.9527.2516.7181,398,600
Nov 11, 200227.5327.5526.9126.9316.5158,341,200
Nov 8, 200228.0028.2727.5027.5516.8964,522,200
Nov 7, 200228.1028.3127.7528.0017.1773,699,600
Nov 6, 200228.5028.5527.7628.5117.48115,407,000
Nov 5, 200227.8928.4027.7928.3417.3776,658,200
Nov 4, 200228.3828.6327.7628.0517.19139,964,200
Nov 1, 200226.2226.6225.9526.5016.24105,097,800
Oct 31, 200226.5927.0326.4226.7416.39105,973,800
Oct 30, 200226.1026.6925.8226.5616.2894,451,200
Oct 29, 200226.0826.2525.4226.0315.9690,517,200
Oct 28, 200226.7026.7525.7525.9815.9279,906,600
Oct 25, 200225.6326.4025.5826.3416.1575,425,800
Oct 24, 200226.6826.6825.4525.6115.7095,833,400
Oct 23, 200225.7226.6325.7226.6016.31110,866,600
Oct 22, 200225.7225.9725.5125.8315.8487,159,000
Oct 21, 200225.9926.5025.6826.2516.09112,378,600
Oct 18, 200226.3026.6025.5726.5816.29152,817,200
Oct 17, 200226.1426.2525.0225.3915.56182,602,400
Oct 16, 200225.1925.6325.1425.2015.4595,437,400
Oct 15, 200225.6326.1825.3326.1516.03133,374,200
Oct 14, 200224.1324.6723.9224.6515.1176,216,200
Oct 11, 200223.6824.4523.5024.4314.98108,828,800
Oct 10, 200222.0023.3121.6323.1914.22118,515,000
Oct 9, 200222.1122.7321.9122.0013.48123,142,600
Oct 8, 200222.3822.9922.0722.5013.79115,667,600
Oct 7, 200221.9122.5321.8422.0213.5089,790,000
Oct 4, 200222.6922.7821.8421.8913.42107,120,400
Oct 3, 200222.6523.3022.3022.4013.73105,221,400
Oct 2, 200223.0523.4122.5822.8113.98103,488,600
Oct 1, 200222.1623.1321.5923.1114.17110,636,600
Sep 30, 200222.4322.5221.5621.8713.41115,577,000
Sep 27, 200223.0223.5522.5922.6313.8781,011,600
Sep 26, 200223.5623.7522.9823.1014.16100,852,200
Sep 25, 200223.2023.4822.5223.2514.26107,116,600
Sep 24, 200222.4223.2422.3222.8213.99104,142,200
Sep 23, 200223.3023.3522.4122.6113.8689,783,800
Sep 20, 200223.8524.0023.6523.7314.55130,619,200
Sep 19, 200223.3423.9123.3023.6014.4777,777,600
Sep 18, 200223.3624.1223.3323.8814.6483,951,800
Sep 17, 200224.3324.4523.6023.6514.4973,343,400
Sep 16, 200223.8024.0723.5223.8914.6450,166,200
Sep 13, 200223.4524.1323.4223.9514.6859,549,200
Sep 12, 200224.0824.1523.5123.5814.4563,726,800
Sep 11, 200225.1125.5524.2624.2914.8977,443,200
Sep 10, 200224.2724.9124.1724.9015.2683,950,000
Sep 9, 200223.6324.4823.3224.3514.9381,653,200
Sep 6, 200223.8824.1423.7423.9114.6669,918,400
Sep 5, 200223.7523.7622.9422.9514.0790,438,800
Sep 4, 200223.7324.3023.5824.1014.7880,232,000
Sep 3, 200224.2624.2623.5023.5114.4174,452,600
Aug 30, 200225.0725.2424.5024.5415.0458,138,400
Aug 29, 200224.4425.5024.2625.2915.5094,275,600
Aug 28, 200225.2425.3324.6524.6915.1468,875,000
Aug 27, 200226.1726.2325.3325.4215.5865,470,200
Aug 26, 200226.2526.3325.5926.0515.9755,652,400
Aug 23, 200226.3326.4225.9226.1116.0157,929,200
Aug 22, 200226.4226.7326.3026.6116.3272,517,600
Aug 21, 200225.7826.1925.5826.1416.0281,203,400
Aug 20, 200225.6925.8525.3825.5215.6470,317,600
Aug 19, 200225.0226.0224.9226.0015.9479,848,200
Aug 16, 200224.7225.1124.4625.0015.3369,334,000
Aug 15, 200224.9825.3724.3824.8915.2598,745,600
Aug 14, 200223.6324.8623.6024.8515.2496,706,000
Aug 13, 200224.0024.8523.4623.5314.42100,122,800
Aug 12, 200223.8124.3823.8024.2414.8656,866,600
Aug 9, 200224.0824.5823.8324.0614.7569,049,400
Aug 8, 200223.5624.5023.2024.4514.9988,748,000
Aug 7, 200223.5023.6522.5823.5514.4386,349,400
Aug 6, 200222.4523.6322.4222.8314.0088,715,800
Aug 5, 200222.1522.5821.9122.0013.4878,941,600
Aug 2, 200222.7522.9221.9022.2013.6185,947,600
Aug 1, 200223.7924.0522.7522.8814.0292,002,800
Jul 31, 200223.8124.0023.1823.9914.7193,875,600
Jul 30, 200223.7724.4223.6724.0514.74122,690,600
Jul 29, 200223.4224.1523.2724.1314.79112,148,600
Jul 26, 200221.8722.7021.8422.6713.90123,538,000
Jul 25, 200222.7322.8521.2221.4213.13163,411,400
Jul 24, 200220.8823.1820.7023.1114.17202,307,800
Jul 23, 200223.2523.4021.4921.5013.18168,061,600
Jul 22, 200224.4825.0022.9523.7514.56180,069,800
Jul 19, 200224.9325.4424.4124.7815.19112,543,400
Jul 18, 200226.0326.3725.3325.5615.6791,053,600
Jul 17, 200226.2626.6525.5826.0015.9498,034,800
Jul 16, 200225.6626.4025.3225.6315.7197,154,600
Jul 15, 200225.6925.9324.0025.9015.88136,965,600
Jul 12, 200226.6826.8625.7425.9315.9095,733,800
Jul 11, 200226.0226.5325.6326.4516.22129,550,600
Jul 10, 200226.8427.1026.0726.1216.0190,673,400
Jul 9, 200226.6627.3626.4926.6016.3185,277,200
Jul 8, 200227.2027.4726.2926.4616.2263,199,400
Jul 5, 200226.5527.4526.5227.4216.8135,673,600
Jul 3, 200225.6226.2625.2325.9215.8980,936,600
Jul 2, 200226.1926.4625.6725.7215.7782,814,200
Jul 1, 200227.0627.1926.2926.3316.1466,473,800
Jun 28, 200227.2727.9027.0027.3516.7789,555,600
Jun 27, 200227.3027.4726.4327.4616.8395,812,400
Jun 26, 200225.5227.1925.5227.0716.59112,131,400
Jun 25, 200227.3527.5026.4026.4816.2384,025,200
Jun 24, 200226.0527.3225.9227.0816.60104,523,200
Jun 21, 200226.7027.2726.1426.1416.02116,820,000
Jun 20, 200227.1827.5526.9527.0516.5886,401,200
Jun 19, 200227.7427.9727.1627.1816.6681,247,000
Jun 18, 200227.7628.1527.6728.0017.1677,518,400
Jun 17, 200227.8328.2227.6827.8417.0794,486,600
Jun 14, 200226.5827.7726.5027.6316.93109,433,600
Jun 13, 200227.4227.7427.1027.1116.6279,771,600
Jun 12, 200226.2927.8926.2527.7717.02136,198,600
Jun 11, 200226.6227.0926.2126.2816.1174,368,200
Jun 10, 200225.8326.6525.7326.4116.1971,825,400
Jun 7, 200224.9426.3024.9325.9915.9397,834,400
Jun 6, 200225.7526.0725.0025.9515.9178,703,400
Jun 5, 200225.2225.8825.1725.8315.8366,969,400
Jun 4, 200224.7525.6124.6224.9915.3288,008,400
Jun 3, 200225.5025.8224.5824.7115.1588,439,000
May 31, 200226.4526.7125.4425.4515.6066,468,000
May 30, 200225.8226.6825.7226.3216.1363,213,000
May 29, 200225.8326.3625.7726.0215.9545,393,200
May 28, 200226.8026.8425.8826.1616.0449,602,000
May 24, 200227.0727.2626.5226.6316.3235,982,000
May 23, 200226.8527.4226.5027.4116.8051,412,800
May 22, 200225.9326.8625.9226.8416.4654,169,400
May 21, 200226.9827.3026.0726.0916.0063,120,000
May 20, 200227.7527.7726.7527.0016.5552,115,800
May 17, 200228.1028.2027.6428.0117.1754,646,200
May 16, 200227.3528.0127.3327.8717.0853,406,400
May 15, 200227.2528.2226.9327.3816.7870,412,000
May 14, 200227.2027.5526.9927.4416.8264,832,400
May 13, 200225.2326.4524.8826.3416.1564,819,000
May 10, 200226.2626.3325.0025.0215.3464,408,800
May 9, 200227.2027.5025.9526.0615.9783,288,200
May 8, 200225.6427.4925.6127.4916.85101,242,000
May 7, 200224.5925.1524.1724.7415.1688,385,400
May 6, 200224.7225.2724.1824.3114.9066,299,400
May 3, 200225.6325.8424.7524.7815.1971,628,000
May 2, 200226.3227.0325.5825.6015.7079,009,200
May 1, 200226.0826.5925.3326.3816.1776,413,000
Apr 30, 200226.0526.6525.9626.1316.0277,384,000
Apr 29, 200225.7426.4525.7226.1216.0170,246,000
Apr 26, 200227.0327.2325.7325.7515.7862,776,600
Apr 25, 200226.4527.2326.4426.8616.4757,290,400
Apr 24, 200226.9227.2226.5026.5116.2561,220,400
Apr 23, 200227.8527.9126.6527.0016.5568,281,400
Apr 22, 200228.2628.3527.5027.8017.0451,465,200
Apr 19, 200228.7228.9928.4328.6017.53104,268,600
Apr 18, 200228.4028.6626.3428.1817.2874,794,800
Apr 17, 200228.9829.1428.2128.3217.3655,158,600
Apr 16, 200228.2029.0528.1828.9117.7251,921,600
Apr 15, 200228.0028.3827.7027.8417.0747,388,800
Apr 12, 200227.5828.1327.4327.9717.1452,297,600
Apr 11, 200227.9428.2327.2527.4016.7958,165,800
Apr 10, 200227.5628.5627.5328.1517.2675,636,400
Apr 9, 200228.6728.7227.4027.4316.8263,413,000
Apr 8, 200227.1528.6627.1328.6117.5473,389,600
Apr 5, 200228.4428.6527.9227.9317.1250,166,000
Apr 4, 200227.9928.4927.7128.2317.3061,763,800
Apr 3, 200228.7228.8127.7528.1717.2776,931,400
Apr 2, 200229.4529.5528.5628.6417.5676,509,400
Apr 1, 200229.9230.2029.6030.1918.5147,010,000
Mar 28, 200229.9830.3329.8330.1618.4943,901,200
Mar 27, 200229.4029.9429.3029.7218.2247,318,400
Mar 26, 200229.5530.4629.1629.5418.1169,357,200
Mar 25, 200230.2430.3929.5829.6118.1547,752,400
Mar 22, 200230.5230.5730.1130.2318.5341,341,400
Mar 21, 200230.1030.8029.9230.6818.8146,123,400
Mar 20, 200230.7031.0130.0530.0518.4255,235,200
Mar 19, 200231.0931.5030.7531.1119.0736,376,400
Mar 18, 200231.3731.5030.6031.0719.0552,296,800
Mar 15, 200230.5031.2530.4931.2519.1569,086,800
Mar 14, 200231.0731.1230.5230.6118.7651,819,600
Mar 13, 200231.0431.5130.9831.0519.0344,387,400
Mar 12, 200231.2631.4030.8331.2719.1766,407,200
Mar 11, 200231.7532.5031.5032.1719.7243,718,200
Mar 8, 200231.8232.3531.5831.9819.6057,701,800
Mar 7, 200231.8331.9430.9331.3619.2258,079,200
Mar 6, 200231.4531.8531.0931.8219.5049,835,400
Mar 5, 200231.5031.9431.1731.5419.3355,926,400
Mar 4, 200230.6231.7530.4331.6519.4074,464,200
Mar 1, 200229.5230.7129.4230.6818.8162,115,600
Feb 28, 200229.3929.8529.0729.1717.8868,068,000
Feb 27, 200229.5330.0829.0029.1917.9065,750,000
Feb 26, 200229.5530.0028.9529.2717.9563,276,200
Feb 25, 200228.9729.9428.9429.5418.1151,832,200
Feb 22, 200229.0229.3828.5829.0017.7771,347,800
Feb 21, 200229.8630.1429.0029.0217.7959,398,400
Feb 20, 200229.7030.1829.4029.9518.3650,492,000
Feb 19, 200229.9530.0729.3029.4718.0652,262,600
Feb 15, 200230.8531.0330.1030.1118.4650,179,800
Feb 14, 200231.0031.5030.6630.8418.9157,267,000
Feb 13, 200230.1330.9429.9830.9118.9554,168,600
Feb 12, 200230.2530.4230.0130.0718.4344,973,800
Feb 11, 200230.0030.6229.8030.5718.7450,899,600
Feb 8, 200230.0630.3329.4230.3318.5961,283,000
Feb 7, 200230.1530.8129.8829.9018.3363,314,000
Feb 6, 200230.8130.9430.1330.2018.5166,103,000
Feb 5, 200230.4031.1130.2530.5818.7466,772,600
Feb 4, 200231.2031.3430.3830.5618.7370,308,400
Feb 1, 200232.0832.2531.2431.3319.2163,462,200
Jan 31, 200231.5331.9131.0631.8519.5369,566,200
Jan 30, 200231.2331.4530.6731.4219.2666,100,000
Jan 29, 200231.9532.2531.0031.1619.1058,666,000
Jan 28, 200232.1232.2031.4531.9119.5641,622,000
Jan 25, 200232.1032.4231.7531.9019.5548,981,200
Jan 24, 200232.0532.5931.9032.3019.8083,886,000
Jan 23, 200232.0332.3531.6231.8719.5480,403,000
Jan 22, 200233.3133.3132.1332.2319.7676,837,200
Jan 18, 200233.5533.9232.7133.0520.26107,140,400
Jan 17, 200234.2635.0034.2034.9321.4178,958,000
Jan 16, 200234.4234.9233.9233.9420.8061,955,400
Jan 15, 200234.3334.8134.2534.7821.3260,717,400
Jan 14, 200234.1534.5233.8734.2420.9950,997,800
Jan 11, 200234.7635.1634.0534.3121.0372,993,200
Jan 10, 200234.2434.9034.0634.6421.2350,296,600
Jan 9, 200234.8635.3134.2834.3521.0676,304,000
Jan 8, 200234.3534.9334.0034.6921.2747,736,400
Jan 7, 200234.8835.0134.1734.2821.0158,508,800
Jan 4, 200234.6334.9634.3334.4521.1252,731,400
Jan 3, 200233.5634.6333.5434.6221.2267,590,800
Jan 2, 200233.3333.5632.7633.5220.5548,124,000
Dec 31, 200133.9234.2433.1333.1320.3143,006,200
Dec 28, 200134.1234.4233.8533.9420.8028,787,200
Dec 27, 200133.9934.3533.6333.9220.8032,406,600
Dec 26, 200133.7134.5333.6933.8420.7429,328,000
Dec 24, 200133.8634.0133.6033.6320.6211,701,600
Dec 21, 200134.0134.0133.5033.7720.7084,307,600
Dec 20, 200134.5834.6333.3133.3820.4678,585,000
Dec 19, 200134.3134.9434.2234.7421.3056,996,200
Dec 18, 200134.4634.7034.3034.6321.2347,255,200
Dec 17, 200133.5834.5633.5834.4921.1457,079,800
Dec 14, 200133.0133.9732.9733.7220.6743,000,600
Dec 13, 200133.5634.1233.0333.1320.3153,227,800
Dec 12, 200133.5833.9933.1333.9720.8347,884,200
Dec 11, 200133.8334.0633.5333.6620.6354,334,000
Dec 10, 200133.7634.2233.4333.5320.5538,367,400
Dec 7, 200134.1334.4233.2833.9220.7942,334,800
Dec 6, 200133.9934.5033.7834.3321.0456,026,200
Dec 5, 200133.2434.0832.6034.0520.8774,243,000
Dec 4, 200132.5033.0432.0533.0020.2351,005,800
Dec 3, 200131.9232.6231.9032.3819.8547,211,800
Nov 30, 200132.3332.5431.9732.1019.6848,234,200
Nov 29, 200131.5632.4531.4832.4219.8754,034,400
Nov 28, 200131.5832.0631.3631.4019.2554,536,600
Nov 27, 200132.4032.5331.3831.8719.5490,819,000
Nov 26, 200132.4932.8532.2032.5719.9741,983,600
Nov 23, 200132.1932.4031.8132.3519.8315,754,600
Nov 21, 200132.1832.3031.7432.0319.6350,785,200
Nov 20, 200133.2233.9032.5132.7020.0565,921,800
Nov 19, 200133.1333.4932.8533.2720.3956,005,000
Nov 16, 200133.1833.3132.4732.8820.1559,249,000
Nov 15, 200133.0533.5332.7233.0620.2777,922,000
Nov 14, 200134.1234.1732.9032.9720.2188,625,600
Nov 13, 200133.4033.9733.3033.9520.8160,159,600
Nov 12, 200132.3533.2231.8332.9020.1657,752,800
Nov 9, 200132.1732.8331.9532.6019.9948,013,600
Nov 8, 200132.2333.0331.8332.2119.7474,227,800
Nov 7, 200132.1132.5332.0132.1319.6958,899,000
Nov 6, 200131.3532.4731.0832.3919.8668,612,000
Nov 5, 200130.9332.0130.8831.6419.3966,401,600
Nov 2, 200130.9731.5130.2530.7018.8283,360,000
Nov 1, 200130.0431.1329.8030.9218.95109,671,200
Oct 31, 200129.6530.3629.0529.0817.8264,700,000
Oct 30, 200129.4629.7729.0929.4418.0557,395,600
Oct 29, 200131.0531.1029.7729.8218.2855,129,400
Oct 26, 200131.1631.8231.0431.1019.0664,509,400
Oct 25, 200130.3131.3029.7831.2819.1775,318,200
Oct 24, 200130.2530.8129.8130.6618.7979,141,400
Oct 23, 200130.2430.7229.7030.2218.5280,325,000
Oct 22, 200128.9530.0928.7430.0818.4472,323,600
Oct 19, 200128.7029.0027.8228.9517.7591,219,600
Oct 18, 200128.1728.7927.7528.3817.3978,348,000
Oct 17, 200129.5629.6527.9928.0117.1773,710,600
Oct 16, 200128.9329.4528.6029.2317.9266,169,000
Oct 15, 200127.9529.2527.9229.0317.8068,437,000
Oct 12, 200127.8528.3227.2728.1917.2863,307,000
Oct 11, 200127.8828.4227.3028.1617.2683,742,600
Oct 10, 200126.8027.8826.5027.7517.0186,349,200
Oct 9, 200128.7528.7827.0927.2816.7299,477,600
Oct 8, 200128.4029.3328.3729.0217.7960,605,800
Oct 5, 200128.0829.0027.4728.8617.6980,844,400
Oct 4, 200128.4629.2028.1028.2217.30101,778,000
Oct 3, 200126.2428.4726.2028.1117.2397,199,200
Oct 2, 200125.8226.7725.7826.5216.2680,860,800
Oct 1, 200125.4726.2525.2025.9015.8769,999,600
Sep 28, 200124.8125.8024.4925.5815.68116,641,200
Sep 27, 200125.0525.3424.0024.9815.3181,191,200
Sep 26, 200125.7525.9024.7725.1415.4158,524,400
Sep 25, 200126.1426.5025.0825.6515.7284,940,600
Sep 24, 200125.3326.2324.9326.0015.9485,580,200
Sep 21, 200123.9625.3023.7524.8515.24184,976,600
Sep 20, 200126.1726.3125.3325.3815.56117,983,200
Sep 19, 200127.2327.3525.3026.9316.51126,950,200
Sep 18, 200126.7027.5026.5827.1616.6583,182,600
Sep 17, 200127.0127.5526.4026.4516.22127,502,000
Sep 10, 200127.4628.9827.3528.7917.6584,471,800
Sep 7, 200128.0628.6827.6627.7016.9889,863,800
Sep 6, 200128.2829.1927.9528.0117.17112,356,800
Sep 5, 200128.0929.1927.6928.8717.7089,470,600
Sep 4, 200128.5929.5428.0328.0517.1967,189,200
Aug 31, 200128.4229.0328.1528.5217.4957,900,800
Aug 30, 200129.5229.8328.2628.4717.4597,632,000
Aug 29, 200130.5230.6529.7730.1318.4748,170,000
Aug 28, 200131.1731.4830.2930.3718.6247,422,800
Aug 27, 200130.9531.6830.7831.1619.1044,562,800
Aug 24, 200129.8031.1429.6131.0219.0263,399,000
Aug 23, 200130.3330.7629.5029.5618.1251,813,200
Aug 22, 200130.5730.5829.5430.3318.5978,107,200
Aug 21, 200131.3531.6030.3530.3918.6347,111,800
Aug 20, 200130.8331.3830.5531.3519.2248,371,200
Aug 17, 200131.8932.0630.7530.9418.9752,234,200
Aug 16, 200131.4232.3531.3532.3119.8143,905,600
Aug 15, 200132.3532.5331.6031.6019.3739,503,000
Aug 14, 200132.8833.0432.2232.3519.8336,481,200
Aug 13, 200132.6232.9932.3832.9220.1832,675,400
Aug 10, 200132.3832.9331.4532.7620.0851,756,400
Aug 9, 200132.4932.7832.1532.5119.9345,536,200
Aug 8, 200133.2633.6232.2432.4319.8854,996,400
Aug 7, 200133.0233.5332.9933.1720.3431,347,800
Aug 6, 200133.2633.5632.8433.0620.2727,831,600
Aug 3, 200133.6533.6833.0033.4420.5043,260,400
Aug 2, 200133.6033.7733.1333.7220.6754,198,400
Aug 1, 200133.4033.4032.8833.2420.3755,679,000
Jul 31, 200133.0133.6932.9233.1020.2959,031,600
Jul 30, 200132.8333.4432.7732.9020.1742,196,400
Jul 27, 200133.0333.1332.5332.7420.0765,396,000
Jul 26, 200133.5633.6632.7533.2920.4177,974,000
Jul 25, 200133.1333.7632.8133.7420.6874,065,400
Jul 24, 200133.5033.9932.8533.1620.3367,530,200
Jul 23, 200134.6234.6233.1733.5420.5679,999,400
Jul 20, 200134.0134.7033.9734.5921.20124,203,600
Jul 19, 200135.6136.5035.6136.2822.2476,549,400
Jul 18, 200135.3035.7534.9435.2821.6357,590,800
Jul 17, 200135.3336.0135.0735.9122.0163,241,000
Jul 16, 200135.7236.0835.0835.5921.8255,990,800
Jul 13, 200135.7036.0035.4735.6721.8758,934,600
Jul 12, 200135.3536.0335.1735.8021.95128,078,000
Jul 11, 200132.1033.3832.1033.2520.3873,822,600
Jul 10, 200132.9533.1332.1732.2419.7666,562,600
Jul 9, 200133.1033.4632.5232.8520.1366,476,600
Jul 6, 200134.1534.2032.8333.0320.2567,467,800
Jul 5, 200135.1135.3634.2234.2621.0049,242,600
Jul 3, 200135.1535.4034.9735.2421.6028,037,400
Jul 2, 200136.0336.5835.0835.3021.6472,810,200
Jun 29, 200136.3036.7135.7036.5022.3794,283,800
Jun 28, 200135.7838.0835.2636.3722.30128,975,600
Jun 27, 200134.9335.7634.6835.5721.8069,199,800
Jun 26, 200133.9135.1033.8535.0721.5063,077,000
Jun 25, 200134.5534.9033.8834.4221.1049,215,600
Jun 22, 200135.0035.3134.2934.4221.1051,092,000
Jun 21, 200134.5835.2834.4634.9221.4169,603,800
Jun 20, 200133.5734.7933.5534.7121.2764,108,400
Jun 19, 200134.1034.4233.4233.6620.6363,457,400
Jun 18, 200133.9733.9833.0133.4420.5056,846,800
Jun 15, 200133.7634.1533.2034.0120.85108,354,400
Jun 14, 200135.1135.2834.2034.4521.1271,972,400
Jun 13, 200136.0336.1535.3235.3521.6755,302,400
Jun 12, 200135.5136.2135.4036.0422.0966,714,600
Jun 11, 200136.4236.4235.7636.0622.1047,345,600
Jun 8, 200136.8536.8836.0336.6022.4351,867,000
Jun 7, 200136.0636.8736.0436.8422.5866,960,000
Jun 6, 200136.4436.7435.7836.1822.1880,022,800
Jun 5, 200135.3836.5435.2536.3022.2589,454,200
Jun 4, 200135.2835.5134.9035.3921.6943,736,600
Jun 1, 200134.8035.3534.3535.1721.5657,587,600
May 31, 200134.7435.1934.2034.5921.2070,682,600
May 30, 200134.7835.2934.3334.6021.2186,501,800
May 29, 200135.4035.8835.0335.1721.5671,210,800
May 25, 200135.8335.9535.1835.4621.7352,747,600
May 24, 200134.9735.8934.6335.8621.9880,781,600
May 23, 200135.1935.8034.7634.8521.3693,637,400
May 22, 200134.7235.1734.5935.1521.5583,455,600
May 21, 200134.0334.9933.8834.4021.08103,491,600
May 18, 200133.8534.6033.6334.0420.8790,605,400
May 17, 200134.5535.0733.7834.0820.89106,984,800
May 16, 200133.8534.9433.6734.5821.2091,893,800
May 15, 200134.3734.6534.0034.1320.9261,385,600
May 14, 200134.5634.6034.1534.3621.0644,968,000
May 11, 200134.9835.0034.3334.7021.2751,128,800
May 10, 200135.5635.6234.9835.0021.4664,334,600
May 9, 200135.6235.6534.9335.2021.5876,676,600
May 8, 200135.8836.0535.3836.0322.0975,084,000
May 7, 200135.4236.0835.3535.6921.88109,356,200
May 4, 200134.0035.5333.9835.3821.69119,538,400
May 3, 200134.6335.0934.0734.2621.0066,273,400
May 2, 200135.5035.5834.6734.8821.3892,864,400
May 1, 200133.8335.1533.8035.0821.5183,702,800
Apr 30, 200134.2634.5333.8433.8820.7774,368,200
Apr 27, 200134.7634.8433.1033.5620.57121,572,400
Apr 26, 200135.0335.5034.1334.5621.19118,737,600
Apr 25, 200133.7834.9033.6334.8521.3676,744,000
Apr 24, 200134.1034.9733.5733.7820.7089,176,600
Apr 23, 200134.0634.2433.4534.1320.9292,171,200
Apr 20, 200135.1535.5534.2534.5021.15192,919,600
Apr 19, 200132.9034.5032.8834.0220.85159,375,600
Apr 18, 200131.6933.1531.5032.7220.05156,696,400
Apr 17, 200130.2631.0630.0230.7418.8485,149,200
Apr 16, 200130.7030.7930.0630.4018.6365,857,400
Apr 12, 200129.7831.1629.6731.0919.0687,520,000
Apr 11, 200130.3330.7529.8530.0218.40109,879,600
Apr 10, 200128.9830.0528.8929.8418.29109,199,400
Apr 9, 200128.2828.7127.8328.5817.5256,295,600
Apr 6, 200128.1928.5927.5328.0917.2292,622,000
Apr 5, 200126.8828.6926.7528.3817.39113,364,000
Apr 4, 200126.6927.5025.5325.9715.92104,046,600
Apr 3, 200127.6627.6626.3826.6916.3694,187,600
Apr 2, 200127.4128.4727.3127.9117.1175,924,000
Mar 30, 200127.8828.0926.9427.3416.7691,201,600
Mar 29, 200127.6928.5927.2827.6916.9786,985,000
Mar 28, 200128.6928.9727.6927.7817.0378,681,600
Mar 27, 200128.0329.2827.9429.1317.8595,135,600
Mar 26, 200128.5628.7527.7828.0317.1863,118,600
Mar 23, 200127.4728.5027.1928.2817.3499,519,600
Mar 22, 200125.2827.0325.2527.0016.55126,363,200
Mar 21, 200126.1326.6324.8825.0315.34124,988,600
Mar 20, 200127.2828.0626.3126.3416.1591,822,800
Mar 19, 200127.2527.7526.5627.1616.6561,036,400
Mar 16, 200126.2527.5626.2427.2816.72112,848,800
Mar 15, 200127.6628.0426.7526.8416.4671,638,400
Mar 14, 200126.2527.6326.0927.0016.5590,686,200
Mar 13, 200126.0927.3826.0027.0916.6191,035,600
Mar 12, 200127.3427.5025.8125.9715.92114,376,000
Mar 9, 200128.9729.0927.4428.3417.37103,794,400
Mar 8, 200130.1630.3029.2229.6318.1654,626,000
Mar 7, 200129.9430.5629.6630.3418.6059,743,600
Mar 6, 200129.3130.0029.1929.7218.2266,781,800
Mar 5, 200128.6329.3128.2828.7217.6049,383,600
Mar 2, 200128.7529.0628.2228.3417.3779,800,800
Mar 1, 200129.2829.7528.1329.6818.1981,781,600
Feb 28, 200129.7830.0429.0929.5018.0884,608,400
Feb 27, 200129.6930.5929.3429.6918.2099,148,600
Feb 26, 200128.8129.9728.6929.7818.2687,936,800
Feb 23, 200127.2228.7527.1628.3817.3992,620,600
Feb 22, 200128.1628.4126.9427.5916.92100,816,400
Feb 21, 200127.6329.0327.5928.1317.2463,947,200
Feb 20, 200128.6929.1327.6927.9417.1360,730,800
Feb 16, 200128.5029.1328.0628.6617.5766,958,400
Feb 15, 200129.5030.0928.9429.4118.0365,627,800
Feb 14, 200128.8129.5028.1929.1917.8961,728,400
Feb 13, 200129.8130.5329.0629.0917.8376,070,600
Feb 12, 200129.4129.7228.5929.3818.0171,289,400
Feb 9, 200130.6630.7829.2529.5618.12100,575,200
Feb 8, 200131.8832.2531.0031.1319.0888,041,200
Feb 7, 200131.0032.5330.9132.3419.83126,061,800
Feb 6, 200131.0331.9130.8431.2819.1896,442,000
Feb 5, 200130.3831.0330.1330.9718.9851,399,200
Feb 2, 200131.2531.6930.3830.4118.6471,100,000
Feb 1, 200130.4131.3130.1931.1919.1271,792,800
Jan 31, 200131.5031.8830.5030.5318.7281,898,800
Jan 30, 200132.2532.3831.4431.6919.4257,276,800
Jan 29, 200131.7832.3131.7532.2519.7784,983,800
Jan 26, 200130.5032.1630.5032.0019.6293,080,000
Jan 25, 200131.3832.0030.7830.9118.9585,657,400
Jan 24, 200130.5031.7230.3831.4719.29110,455,000
Jan 23, 200129.8830.4729.4730.2818.5670,295,200
Jan 22, 200130.3830.5029.5030.0618.4376,673,000
Jan 19, 200130.0030.7229.4430.5018.70209,348,800
Jan 18, 200126.8428.0926.3127.7517.01109,788,800
Jan 17, 200126.8127.4426.2826.4716.2372,844,200
Jan 16, 200126.6926.7525.5626.2816.1168,462,400
Jan 12, 200127.4427.5026.2526.7516.4073,712,000
Jan 11, 200126.5027.8826.1627.5016.86101,854,800
Jan 10, 200125.5026.9125.3826.4416.2190,230,200
Jan 9, 200125.0026.3124.8825.9115.88114,965,400
Jan 8, 200124.4724.8823.3424.4715.0079,817,600
Jan 5, 200124.2524.9423.7824.5615.0693,414,600
Jan 4, 200123.9125.2523.4424.2214.85112,397,000
Jan 3, 200121.5924.4421.5623.9714.69135,962,200
Jan 2, 200122.0622.5021.4421.6913.2982,413,200
Dec 29, 200021.9722.9121.5021.6913.2999,977,600
Dec 28, 200022.5623.1321.9422.2813.6677,619,200
Dec 27, 200023.0623.4122.5023.2214.2369,003,800
Dec 26, 200023.4424.2822.9423.4414.3766,941,600
Dec 22, 200022.3823.5622.3823.2214.23109,551,800
Dec 21, 200020.3822.5620.1621.7213.31163,173,000
Dec 20, 200021.4122.0020.6920.7512.72149,037,800
Dec 19, 200023.7224.0022.2522.4113.74120,271,800
Dec 18, 200024.5025.0023.5023.9114.65107,187,400
Dec 15, 200025.5226.0023.8824.5915.08116,899,800
Dec 14, 200028.9729.3727.6927.7517.0171,201,400
Dec 13, 200030.2530.2528.4128.6317.5598,360,400
Dec 12, 200028.9130.0028.3829.1917.8963,106,000
Dec 11, 200027.7529.3827.5029.0317.8095,576,200
Dec 8, 200027.3127.9426.7227.2216.69120,939,800
Dec 7, 200026.7227.0026.1326.5616.28145,308,400
Dec 6, 200030.0030.0328.0328.3417.3790,560,800
Dec 5, 200029.5930.2529.1329.9418.35101,734,400
Dec 4, 200028.6329.5027.5928.2217.3080,407,200
Dec 1, 200029.0330.3128.0328.3117.36109,809,800
Nov 30, 200031.0031.0328.5028.6917.59197,200,800
Nov 29, 200033.4133.5631.6332.5319.9498,280,400
Nov 28, 200034.6934.8833.4133.5020.54127,446,200
Nov 27, 200035.7236.1335.3135.3421.6785,307,600
Nov 24, 200034.5035.2234.2534.9721.4434,439,200
Nov 22, 200033.0334.7533.0034.1320.9276,343,200
Nov 21, 200033.6934.6333.6933.8820.7759,487,600
Nov 20, 200034.0634.2532.7833.5920.5980,157,200
Nov 17, 200034.7235.0033.9034.5321.17106,525,600
Nov 16, 200034.7235.7534.4734.4721.1392,128,600
Nov 15, 200034.5335.4434.3435.0321.4760,422,200
Nov 14, 200034.0034.9133.6634.4121.0984,218,600
Nov 13, 200033.3434.0632.2033.2220.3683,364,800
Nov 10, 200034.9735.1633.4133.6920.6593,744,400
Nov 9, 200034.2535.6634.2235.4421.7291,058,600
Nov 8, 200035.5636.1934.0034.7221.28206,149,400
Nov 7, 200034.8835.9434.7535.2521.61104,331,200
Nov 6, 200034.3435.0634.1334.7521.3074,851,400
Nov 3, 200034.6334.8134.0334.1320.9268,711,000
Nov 2, 200035.1935.4234.8135.1621.5577,985,200
Nov 1, 200034.2535.0334.2234.8121.3481,309,400
Oct 31, 200034.5034.7534.0034.4421.11104,474,000
Oct 30, 200033.7535.0633.6934.5321.17110,057,600
Oct 27, 200032.3434.5932.3133.8420.75124,292,400
Oct 26, 200030.5032.5330.4132.2219.75114,826,600
Oct 25, 200030.9731.7230.2230.6318.77167,603,800
Oct 24, 200031.3131.4730.0930.7518.8594,427,400
Oct 23, 200032.3133.1330.3431.0619.04185,170,400
Oct 20, 200030.6633.0630.5632.5919.98160,378,600
Oct 19, 200029.2231.0929.0030.9418.96256,993,200
Oct 18, 200024.8126.6324.2225.8815.86110,536,400
Oct 17, 200025.9426.2225.1325.2215.4681,276,600
Oct 16, 200026.7526.9124.7825.1915.44119,759,000
Oct 13, 200026.9427.4426.0626.8816.47104,521,200
Oct 12, 200028.1628.4426.9127.1916.6790,219,600
Oct 11, 200027.0028.4727.0027.8817.09101,205,800
Oct 10, 200026.9727.7826.9127.2816.7262,066,200
Oct 9, 200027.8127.8826.5027.0916.6158,323,600
Oct 6, 200027.9128.3827.3827.7817.0361,794,000
Oct 5, 200027.7528.6327.6327.6916.9781,099,400
Oct 4, 200028.1928.2827.2527.7216.99136,453,400
Oct 3, 200029.7829.9128.2528.2817.3485,374,000
Oct 2, 200030.2530.4129.1329.5618.1258,562,400
Sep 29, 200030.5030.6629.3130.1618.4974,053,600
Sep 28, 200030.4130.9430.3130.6618.7952,360,400
Sep 27, 200031.7231.7829.9130.3118.58106,155,600
Sep 26, 200030.4732.9430.2231.3419.21155,704,800
Sep 25, 200031.6331.7530.2230.6318.7753,484,200
Sep 22, 200030.5631.7530.5031.6319.3984,476,600
Sep 21, 200032.0032.5631.7832.0919.6748,952,200
Sep 20, 200032.4432.5031.5932.1319.6967,791,400
Sep 19, 200031.8132.8831.6932.5019.9279,311,200
Sep 18, 200032.1332.3131.0931.5019.3169,037,800
Sep 15, 200032.7232.8131.6632.0919.6799,915,200
Sep 14, 200034.3434.3832.8432.9120.1778,503,000
Sep 13, 200033.7834.3833.5934.1320.9240,744,800
Sep 12, 200034.3834.6633.8134.0620.8846,781,200
Sep 11, 200034.5634.8434.0334.4121.0948,495,200
Sep 8, 200035.1935.4434.5934.6621.2456,709,600
Sep 7, 200035.0036.0334.7235.0321.47111,711,200
Sep 6, 200035.0335.3434.6634.7221.2862,960,800
Sep 5, 200035.0035.3434.9135.0621.4950,755,200
Sep 1, 200035.0035.3134.8435.0921.5137,629,800
Aug 31, 200035.4436.0034.8434.9121.4072,575,400
Aug 30, 200035.3435.4734.8435.0021.4653,498,800
Aug 29, 200035.5936.3835.4435.4721.7459,400,200
Aug 28, 200035.0936.0635.0635.6621.8656,421,600
Aug 25, 200035.3435.8435.2835.3121.6552,729,400
Aug 24, 200035.3135.5934.9735.5621.8042,405,400
Aug 23, 200035.4135.5635.1935.3821.6936,726,800
Aug 22, 200035.4136.2235.1135.6321.8454,428,200
Aug 21, 200035.3435.4135.0335.3121.6534,119,600
Aug 18, 200035.5635.7235.0035.5021.7654,438,800
Aug 17, 200035.5636.0035.2835.7821.9336,112,800
Aug 16, 200035.9436.1335.2835.5021.7644,976,200
Aug 15, 200036.0036.5035.7535.8121.9540,714,200
Aug 14, 200036.1636.6935.6936.0922.1353,427,000
Aug 11, 200036.2236.3435.8136.2222.2035,629,600
Aug 10, 200036.9137.0335.8836.3122.2648,986,000
Aug 9, 200036.8837.4436.5637.1322.7663,945,600
Aug 8, 200035.0337.3435.0037.0622.72138,038,800
Aug 7, 200035.0935.5634.8835.0021.4652,741,800
Aug 4, 200034.7234.9434.0934.5621.1938,107,400
Aug 3, 200034.0935.1934.0635.1321.5354,543,400
Aug 2, 200034.2835.2234.2534.6921.2648,269,200
Aug 1, 200034.9735.0334.0934.3421.0547,163,600
Jul 31, 200035.0935.5634.6334.9121.4070,283,800
Jul 28, 200035.4735.9134.8134.8421.3675,645,600
Jul 27, 200033.9435.0633.7534.6921.2674,337,600
Jul 26, 200034.5334.7533.6333.9120.7885,404,600
Jul 25, 200035.4135.5034.1934.5021.1564,188,600
Jul 24, 200036.0336.0635.0035.2821.6356,165,600
Jul 21, 200037.3837.5035.9436.1622.1656,100,600
Jul 20, 200036.7237.6336.5637.4122.9354,690,600
Jul 19, 200038.0338.7536.4136.5622.41139,924,600
Jul 18, 200038.8139.7538.7239.2524.0670,617,200
Jul 17, 200039.1339.7838.7539.0923.9653,992,800
Jul 14, 200039.7539.8839.2239.4724.1951,180,600
Jul 13, 200039.4140.0038.6939.9724.5080,843,200
Jul 12, 200039.1340.5038.5940.1624.6258,370,200
Jul 11, 200039.4140.2539.2539.5624.2537,164,800
Jul 10, 200040.3440.6639.6939.7224.3552,689,800
Jul 7, 200040.6341.4440.2841.0025.1354,153,200
Jul 6, 200039.4440.8439.2540.4724.8147,873,200
Jul 5, 200039.9439.9439.1339.2524.0634,824,400
Jul 3, 200039.8440.0339.6940.0024.5215,734,800
Jun 30, 200038.5340.0038.3440.0024.5252,356,400
Jun 29, 200039.1339.4738.5338.5923.6638,449,000
Jun 28, 200039.5040.0339.3139.4724.1937,459,200
Jun 27, 200039.6340.0639.1939.4124.1631,071,200
Jun 26, 200038.7540.0638.7539.7524.3748,287,000
Jun 23, 200039.9740.0338.5038.8423.8149,811,600
Jun 22, 200040.6941.0039.6639.9424.4887,315,200
Jun 21, 200038.5041.0938.4740.3424.73160,399,600
Jun 20, 200036.9437.6336.8837.4722.9762,275,000
Jun 19, 200036.2836.9136.0036.8422.5946,604,800
Jun 16, 200036.3136.5635.7536.2822.2468,710,600
Jun 15, 200035.4136.3435.3136.1922.1865,592,600
Jun 14, 200034.9135.5034.7535.2521.6179,992,400
Jun 13, 200033.3834.0033.0633.9420.8044,289,200
Jun 12, 200034.5034.5033.1933.4420.5049,260,600
Jun 9, 200034.8134.8434.1634.4121.0935,710,200
Jun 8, 200035.7836.0634.1334.4121.0994,765,600
Jun 7, 200034.6335.3833.5635.2521.6176,310,600
Jun 6, 200034.0934.9433.9134.8121.3499,019,000
Jun 5, 200033.0134.1933.0033.4420.5064,400,000
Jun 2, 200033.0033.3832.5033.1620.3280,463,200
Jun 1, 200032.1933.0031.9132.2819.7994,507,200
May 31, 200031.8231.8531.0331.2819.1854,968,200
May 30, 200031.2232.0631.0031.6919.4268,536,400
May 26, 200031.0331.3130.1930.7218.8355,822,000
May 25, 200032.2832.3830.5630.7518.8594,348,800
May 24, 200031.5633.2831.5032.7820.1085,482,400
May 23, 200031.9432.7831.5331.5919.3757,963,200
May 22, 200032.5632.6331.2232.0919.6769,955,000
May 19, 200032.6932.9732.2532.5319.9466,578,000
May 18, 200034.0334.0332.9433.0920.2953,640,400
May 17, 200034.4434.5633.6333.8420.7553,242,000
May 16, 200034.7835.3134.5334.7521.3048,410,600
May 15, 200034.5034.7234.0034.6921.2633,899,600
May 12, 200034.2234.8834.1334.4121.0937,886,000
May 11, 200033.3134.0632.8833.9420.8058,390,800
May 10, 200033.8833.9432.8833.0920.2967,740,000
May 9, 200035.0935.2233.7533.9120.7860,778,400
May 8, 200035.4735.6934.8434.9121.4036,187,600
May 5, 200035.1335.9134.9435.5621.8036,402,200
May 4, 200035.1635.6334.6635.2221.5943,317,200
May 3, 200035.1935.4134.4135.2821.6355,354,800
May 2, 200036.4136.7534.7534.9421.4297,716,200
May 1, 200036.4437.0035.8436.7222.51107,811,000
Apr 28, 200035.3835.5034.1334.8821.3878,082,600
Apr 27, 200033.7234.9733.6934.9121.4077,669,800
Apr 26, 200035.0035.5633.6934.0020.84107,091,200
Apr 25, 200034.3834.7533.8134.6921.26159,517,400
Apr 24, 200033.6334.0032.5033.3120.42313,645,800
Apr 20, 200039.3139.9438.7539.4724.1952,387,400
Apr 19, 200040.7240.7539.0639.3424.1253,715,400
Apr 18, 200038.2540.9737.9440.2824.6991,794,600
Apr 17, 200037.1338.0036.5037.9423.26119,772,200
Apr 14, 200039.5639.7536.6337.0622.72151,217,800
Apr 13, 200040.4441.1339.5039.6324.2994,316,200
Apr 12, 200041.0641.1339.3839.6924.33153,003,800
Apr 11, 200042.5643.0341.7541.9425.7171,961,800
Apr 10, 200044.3144.3143.0043.0326.3860,685,400
Apr 7, 200043.5044.6942.5044.5327.3082,613,600
Apr 6, 200043.9444.0042.6343.0026.3666,421,400
Apr 5, 200044.1344.2542.9443.1926.4782,887,600
Apr 4, 200045.7846.0042.4744.2827.14181,244,400
Apr 3, 200047.2248.2545.0045.4427.85260,118,200
Mar 31, 200053.0054.1352.0653.1332.5764,281,400
Mar 30, 200053.0954.3151.2551.6931.6864,178,400
Mar 29, 200052.5954.4752.5653.5932.8564,363,800
Mar 28, 200051.8153.7251.1952.1631.9781,114,400
Mar 27, 200053.8854.1351.9752.0331.90111,434,000
Mar 24, 200056.3157.5054.7855.8434.23112,196,800
Mar 23, 200053.4156.4453.3155.9434.29148,224,000
Mar 22, 200051.4152.8150.5651.6331.6593,975,800
Mar 21, 200048.3851.5648.2551.3831.4981,648,800
Mar 20, 200049.3849.8848.2548.6929.8547,773,000
Mar 17, 200047.6349.7547.2549.6930.4681,161,600
Mar 16, 200047.9748.3446.6347.6929.2377,300,800
Mar 15, 200047.2848.3146.8447.6929.2353,208,000
Mar 14, 200049.3149.6347.5647.5629.1673,489,200
Mar 13, 200048.8150.1348.7549.0030.0461,831,800
Mar 10, 200049.7851.2549.7550.5030.9685,589,000
Mar 9, 200047.6650.0047.5050.0030.6588,198,800
Mar 8, 200046.9148.0945.5047.7829.2994,290,000
Mar 7, 200048.0648.7545.9746.4428.47135,061,000
Mar 6, 200048.0048.6945.0645.3127.7893,609,400
Mar 3, 200047.3849.4446.9448.0629.46101,435,200
Mar 2, 200045.9147.6945.5646.6928.62106,932,600
Mar 1, 200044.8147.0544.4745.4127.83106,889,800
Feb 29, 200045.8845.8844.4444.6927.3958,437,400
Feb 28, 200045.1346.0644.0645.7828.0676,131,800
Feb 25, 200047.3447.3545.2545.6627.9965,301,400
Feb 24, 200047.1347.9446.0047.3829.0469,733,200
Feb 23, 200046.7547.8846.0347.1328.8975,847,200
Feb 22, 200047.5648.5646.4146.9128.7566,296,200
Feb 18, 200050.0050.0347.4447.5329.1479,063,000
Feb 17, 200049.2549.8448.5749.8130.5480,343,400
Feb 16, 200049.6350.0948.5648.8129.9265,202,600
Feb 15, 200049.8850.0049.0649.2830.2171,027,600
Feb 14, 200050.6250.8849.5349.8130.5481,028,600
Feb 11, 200052.4452.4449.5649.9730.63115,559,000
Feb 10, 200051.9553.2851.2553.0032.4954,527,800
Feb 9, 200054.7254.7251.9452.0031.8855,090,000
Feb 8, 200053.2255.0053.2254.9733.7056,229,000
Feb 7, 200053.4153.4452.1353.3132.6840,005,800
Feb 4, 200052.1954.0052.0753.2832.6655,365,400
Feb 3, 200051.0352.0950.0651.8131.7649,186,000
Feb 2, 200051.2251.9750.2550.4130.9049,915,600
Feb 1, 200049.2551.6348.8451.4731.5570,196,600
Jan 31, 200048.8149.0947.4448.9430.0073,194,200
Jan 28, 200049.0650.1348.6349.1330.1158,225,400
Jan 27, 200049.9550.5948.6349.3830.2763,654,800
Jan 26, 200051.2251.7549.5649.6930.4649,365,000
Jan 25, 200050.5051.9449.7851.4131.5159,823,200
Jan 24, 200051.9052.8450.4150.6331.0363,597,600
Jan 21, 200053.5053.6351.6351.8831.8068,416,200
Jan 20, 200053.5354.8452.9453.0032.4956,349,800
Jan 19, 200055.2555.7553.0053.5032.8097,568,200
Jan 18, 200055.9158.2555.8857.6635.3481,483,600
Jan 14, 200053.5956.9752.8856.1334.4073,416,400
Jan 13, 200052.1954.3150.7553.9133.0483,144,000
Jan 12, 200054.2554.4452.2252.9132.4366,532,400
Jan 11, 200055.7557.1354.3454.6933.5246,743,600
Jan 10, 200056.7256.8455.6956.1334.4044,963,600
Jan 7, 200054.3156.1353.6655.7234.1662,013,600
Jan 6, 200056.0956.9454.1955.0033.7254,976,600
Jan 5, 200055.5658.1954.6956.9134.8864,059,600
Jan 4, 200056.7858.5656.1356.3134.5254,119,000
Jan 3, 200058.6959.3156.0058.2835.7353,228,400
Dec 31, 199958.7558.8858.1358.3835.7812,517,600
Dec 30, 199958.9459.9758.5658.8136.0522,360,000
Dec 29, 199958.4759.1958.4158.9736.1517,449,200
Dec 28, 199959.3859.4158.5358.7536.0124,591,000
Dec 27, 199959.2259.6358.0659.5636.5132,202,200
Dec 23, 199958.6359.6358.3858.7235.9931,028,400
Dec 22, 199958.1559.0057.5658.7836.0338,565,200
Dec 21, 199956.1958.3155.3157.9435.5257,446,000
Dec 20, 199957.4157.5055.5956.3834.5639,433,800
Dec 17, 199958.3158.5656.8157.6335.32105,898,800
Dec 16, 199954.6357.5054.4756.8434.85128,660,200
Dec 15, 199949.2854.3849.2554.2233.24155,571,600
Dec 14, 199948.0950.5647.6649.3430.25144,116,200
Dec 13, 199946.8048.4746.3848.3129.6252,691,600
Dec 10, 199946.6947.0646.1346.9428.7736,836,000
Dec 9, 199946.0046.6645.7246.3828.4346,258,200
Dec 8, 199946.5647.1645.8445.8828.1240,955,800
Dec 7, 199947.3847.4446.4446.5028.5056,859,200
Dec 6, 199947.6348.5947.3847.7229.2549,098,200
Dec 3, 199947.9148.5647.8748.0629.4664,100,600
Dec 2, 199946.5347.6346.4447.4129.0655,473,800
Dec 1, 199945.5346.9745.4446.5928.5648,864,200
Nov 30, 199944.8846.4444.7845.5227.9164,145,600
Nov 29, 199945.0646.0344.7545.0927.6451,460,200
Nov 26, 199945.8146.6945.5045.5627.9328,514,200
Nov 24, 199944.7846.1344.7545.8428.1053,771,000
Nov 23, 199944.6345.6944.1944.8127.4770,787,400
Nov 22, 199944.8145.1944.2244.9127.5390,596,600
Nov 19, 199942.2243.2842.1943.0026.3658,226,000
Nov 18, 199942.4742.9142.2542.4726.0364,493,200
Nov 17, 199943.2243.5342.5042.5026.0566,819,000
Nov 16, 199943.4743.8842.9443.6626.7659,165,200
Nov 15, 199944.1344.2543.4743.5026.6747,080,400
Nov 12, 199944.8845.0043.5344.5927.3449,414,200
Nov 11, 199944.1345.2244.1344.8127.4769,274,600
Nov 10, 199944.0644.5643.2243.5626.7069,385,400
Nov 9, 199944.8844.9443.2244.4427.24109,769,800
Nov 8, 199942.4145.3842.1944.9727.57243,819,200
Nov 5, 199945.9146.4445.2545.7828.0670,167,400
Nov 4, 199946.1646.3845.1645.8828.1254,239,400
Nov 3, 199946.4746.7545.7546.0028.2044,517,000
Nov 2, 199946.3847.2545.9746.2828.3746,349,000
Nov 1, 199946.6347.0946.0646.1928.3153,261,200
Oct 29, 199945.7247.0045.6346.2828.3779,452,600
Oct 28, 199945.0045.4444.6644.9427.5570,570,400
Oct 27, 199945.7545.8144.8445.4427.8554,416,600
Oct 26, 199947.1947.6346.1346.1928.3152,467,600
Oct 25, 199946.0046.7845.5646.2228.3330,492,200
Oct 22, 199946.7846.9445.8846.3428.4143,650,600
Oct 21, 199945.2846.5645.2546.5328.5260,801,200
Oct 20, 199945.7846.1945.1346.1328.2788,090,600
Oct 19, 199944.1344.6342.6343.1626.4669,945,600
Oct 18, 199943.5944.0042.5343.9426.9375,312,800
Oct 15, 199944.7544.9143.6644.0326.9973,788,000
Oct 14, 199945.4446.1244.8445.3427.8042,737,800
Oct 13, 199946.0046.5645.1645.5327.9138,098,400
Oct 12, 199947.0047.1646.1946.2828.3727,668,600
Oct 11, 199947.3147.5047.0647.1628.9119,943,800
Oct 8, 199946.7547.5946.0647.4729.1035,697,000
Oct 7, 199946.8447.5346.3446.8828.7346,036,400
Oct 6, 199946.1647.0046.0346.8428.7235,500,200
Oct 5, 199946.3846.9444.7545.9128.1443,397,000
Oct 4, 199945.2546.3145.1346.2828.3729,998,000
Oct 1, 199945.0945.3144.1644.9927.5844,239,000
Sep 30, 199945.0045.8444.4145.2827.7647,455,400
Sep 29, 199945.7846.0644.5644.7527.4337,484,400
Sep 28, 199945.6346.3444.5346.0628.2446,000,600
Sep 27, 199946.0046.4745.4445.7228.0334,132,200
Sep 24, 199945.0945.6944.4445.4727.8770,277,000
Sep 23, 199948.4448.4445.0145.5927.9571,073,600
Sep 22, 199947.3848.3146.8448.0329.4448,531,600
Sep 21, 199948.2848.2847.0647.3129.0047,082,800
Sep 20, 199948.0048.9447.5048.7829.9048,601,800
Sep 17, 199947.1948.2546.9148.2229.5679,773,400
Sep 16, 199946.4447.0345.3147.0028.8145,796,000
Sep 15, 199947.7547.8846.1946.3128.3948,413,800
Sep 14, 199946.8447.7846.8147.5329.1440,207,800
Sep 13, 199947.2547.4146.6946.9428.7727,870,800
Sep 10, 199947.5347.6647.0047.5029.1234,455,000
Sep 9, 199946.2247.0745.9047.0328.8338,475,200
Sep 8, 199946.8447.3446.0346.1328.2742,568,200
Sep 7, 199947.4448.3446.8847.1328.8947,028,000
Sep 3, 199946.8848.2246.7547.9429.3952,098,000
Sep 2, 199945.7546.2845.3445.9128.1433,340,800
Sep 1, 199946.1646.7245.8146.1928.3136,607,200
Aug 31, 199945.9146.5645.0646.2828.3746,882,800
Aug 30, 199946.4446.7245.7846.1328.2733,300,800
Aug 27, 199947.5347.5646.1946.6328.5841,948,400
Aug 26, 199947.6948.1946.8447.3129.0061,246,000
Aug 25, 199946.8148.0046.5947.6629.2181,877,600
Aug 24, 199943.5346.7543.5346.0928.26120,450,000
Aug 23, 199942.1643.3141.9443.2226.4960,447,000
Aug 20, 199942.0042.3941.5341.6925.5546,072,800
Aug 19, 199942.2842.5641.5641.9125.6971,478,200
Aug 18, 199942.2243.0942.0342.5026.0558,361,200
Aug 17, 199942.7242.7541.4742.2825.9251,749,000
Aug 16, 199942.5342.9541.1642.1625.8457,321,800
Aug 13, 199941.4742.8141.3842.3425.9665,099,800
Aug 12, 199941.9742.0940.8140.8825.0661,062,000
Aug 11, 199942.0042.3441.1642.0925.8066,105,200
Aug 10, 199941.7842.0340.8141.4725.4262,743,000
Aug 9, 199942.8142.9141.8441.9125.6939,333,600
Aug 6, 199943.0343.2242.4742.5626.0967,205,800
Aug 5, 199942.6943.1942.3842.8826.2876,634,000
Aug 4, 199942.5643.5942.3842.4726.0375,573,400
Aug 3, 199942.9443.0342.1942.3825.9855,051,200
Aug 2, 199942.8443.4742.1942.4126.0048,050,600
Jul 30, 199943.8144.3142.7542.9126.3051,127,400
Jul 29, 199944.3444.4143.1643.4726.6557,968,200
Jul 28, 199944.5945.2544.1945.0027.5962,215,200
Jul 27, 199944.4144.8844.0044.4127.2265,513,000
Jul 26, 199944.4444.9143.8143.8126.8650,885,000
Jul 23, 199945.7845.8844.8445.1327.6668,833,200
Jul 22, 199947.1947.2545.0045.5327.9160,904,200
Jul 21, 199946.8147.6646.5047.3429.0254,050,800
Jul 20, 199948.2248.3846.1646.6628.6092,287,400
Jul 19, 199950.0050.3848.9149.1930.1581,181,600
Jul 16, 199947.7549.9447.5049.7230.48115,369,800
Jul 15, 199947.5047.6346.8847.1928.9340,926,200
Jul 14, 199946.8847.5046.2547.4729.1037,985,200
Jul 13, 199946.5647.0346.4146.8128.7030,845,000
Jul 12, 199946.5947.3846.1947.0928.8743,847,800
Jul 9, 199946.1946.6646.1346.6328.5833,884,200
Jul 8, 199945.9146.5045.3446.2828.3737,790,400
Jul 7, 199945.0346.1644.9446.1628.2933,834,600
Jul 6, 199946.1346.4744.6344.7827.4545,419,400
Jul 2, 199945.4446.0645.1646.0028.2032,094,800
Jul 1, 199944.9445.7544.1945.5927.9547,737,800
Jun 30, 199943.8845.1343.3845.0927.6457,610,200
Jun 29, 199943.3444.0343.0044.0026.9738,973,200
Jun 28, 199942.7543.4142.4743.3826.5931,701,000
Jun 25, 199942.6943.2242.1942.4726.0324,933,000
Jun 24, 199942.8843.1342.0042.3125.9433,559,000
Jun 23, 199942.9743.6942.5343.0026.3633,942,000
Jun 22, 199944.2244.2243.1343.2526.5138,751,000
Jun 21, 199942.4444.5042.4444.4727.2656,194,400
Jun 18, 199941.1642.5041.0642.5026.0569,116,200
Jun 17, 199940.3441.5040.2541.4425.4044,475,200
Jun 16, 199939.5340.8139.4740.5024.8348,325,200
Jun 15, 199939.0339.4438.3438.8423.8136,981,000
Jun 14, 199939.3839.8438.7238.7823.7728,369,800
Jun 11, 199940.0040.2538.7839.0623.9534,543,000
Jun 10, 199940.9441.1639.5339.9424.4835,277,400
Jun 9, 199940.0641.3140.0041.1625.2353,310,800
Jun 8, 199939.9441.0639.5039.6924.3341,516,400
Jun 7, 199939.9740.5339.5940.1324.6032,392,200
Jun 4, 199938.4739.8438.3839.7824.3935,668,200
Jun 3, 199939.1939.4738.0638.1923.4132,934,400
Jun 2, 199939.0339.3138.1339.2224.0442,812,600
Jun 1, 199940.3140.3839.2239.2524.0636,046,400
May 28, 199939.3840.4439.0640.3424.7341,548,000
May 27, 199939.1339.7238.7539.1924.0256,702,200
May 26, 199938.5939.2537.7539.2524.0652,022,800
May 25, 199938.3839.6338.0638.1323.3750,791,600
May 24, 199938.9438.9438.0338.6323.6838,990,000
May 21, 199939.2539.5038.5038.7823.7756,568,800
May 20, 199939.7840.0039.1939.2224.0442,386,200
May 19, 199939.9439.9438.6339.6624.3146,510,800
May 18, 199939.9140.1338.9739.3424.1263,858,400
May 17, 199938.6939.7838.5039.5624.2566,850,200
May 14, 199939.4439.9738.3138.4423.5684,401,000
May 13, 199940.5640.8839.5639.5624.2551,737,200
May 12, 199940.3840.5039.6340.2524.6760,142,600
May 11, 199940.3840.5139.7239.9424.4842,786,200
May 10, 199939.9440.2539.1339.8424.4246,218,000
May 7, 199939.8140.1939.0039.5324.2348,011,600
May 6, 199940.3440.5638.7538.9723.8974,021,000
May 5, 199939.5639.9438.2239.5624.2567,028,200
May 4, 199940.2540.9138.8839.0323.9366,502,200
May 3, 199940.7240.7539.2839.9424.4867,180,000
Apr 30, 199941.3841.8839.9440.6624.9258,558,600
Apr 29, 199941.1941.8440.2041.0325.1560,880,600
Apr 28, 199942.6643.2540.8641.0625.1755,963,400
Apr 27, 199944.3844.3841.9742.0025.7558,665,800
Apr 26, 199943.5944.4743.3844.0026.9748,349,800
Apr 23, 199942.5043.5041.5043.0026.3656,592,000
Apr 22, 199942.5042.6341.6942.4726.0355,096,400
Apr 21, 199941.0641.2540.0041.0025.1392,732,800
Apr 20, 199941.1342.0040.0041.5625.48108,459,400
Apr 19, 199943.4444.0640.1940.5024.8375,389,000
Apr 16, 199944.5344.5642.9443.3126.5544,774,000
Apr 15, 199943.6644.9441.9444.4427.2472,594,600
Apr 14, 199945.4145.5642.9442.9426.3252,944,000
Apr 13, 199946.5646.5644.5945.0627.6246,746,800
Apr 12, 199945.8146.8145.6946.5028.5037,858,800
Apr 9, 199947.1347.5046.5047.1328.8931,816,800
Apr 8, 199946.6347.3145.5047.2828.9838,637,000
Apr 7, 199947.4447.5045.6346.6628.6046,910,200
Apr 6, 199947.5947.8146.6347.0328.8339,674,800
Apr 5, 199947.1647.5146.7547.4729.1039,848,600
Apr 1, 199945.6346.4445.1346.3428.4141,106,000
Mar 31, 199947.2547.3144.5644.8127.4758,752,600
Mar 30, 199946.6946.7546.1346.5028.5067,502,400
Mar 29, 1999 2:1 Stock Splits
Mar 29, 199945.0646.3143.9446.1928.3179,777,000
Mar 26, 199944.7345.0943.9444.5327.3094,687,600
Mar 25, 199943.2745.0243.1344.9827.58109,447,600
Mar 24, 199941.7542.9540.7842.8126.2482,634,400
Mar 23, 199943.1743.5341.5641.6425.5369,581,200
Mar 22, 199943.2343.7343.0043.2026.4855,719,200
Mar 19, 199943.4743.5342.4742.8026.2391,980,400
Mar 18, 199941.6143.1441.5543.1126.4356,231,200
Mar 17, 199942.2742.3641.6941.7825.6144,919,600
Mar 16, 199941.3842.5041.0642.2725.9168,554,000
Mar 15, 199940.1441.5039.4741.4725.4260,609,600
Mar 12, 199940.6640.6939.2040.0524.5573,395,200
Mar 11, 199940.2541.1439.8340.3624.7462,948,400
Mar 10, 199940.5840.6339.8040.3424.7353,114,800
Mar 9, 199939.9741.1939.9440.4524.8090,129,600
Mar 8, 199938.8839.8138.7539.7524.3746,726,000
Mar 5, 199938.6938.8438.2838.7323.7447,302,800
Mar 4, 199937.7838.3837.0338.0623.3361,696,400
Mar 3, 199937.2537.6736.7737.4122.9376,798,400
Mar 2, 199937.9738.5336.9137.1422.7758,569,600
Mar 1, 199937.3938.1437.3837.9423.2658,332,000
Feb 26, 199938.0938.1337.3837.5323.0159,273,200
Feb 25, 199938.0938.4437.4138.3823.5270,817,200
Feb 24, 199939.1139.8438.1938.2223.4367,696,800
Feb 23, 199938.2338.9137.6338.8623.8295,106,800
Feb 22, 199937.0637.2536.1937.2022.8192,514,400
Feb 19, 199936.8637.3136.4436.9422.6473,085,600
Feb 18, 199937.7337.8436.0036.4422.34117,035,200
Feb 17, 199938.2338.5337.1337.5022.99101,215,600
Feb 16, 199939.9439.9738.6439.0623.9573,666,800
Feb 12, 199940.4240.9239.2839.4424.1862,930,400
Feb 11, 199940.6940.9740.0940.6924.9460,366,000
Feb 10, 199939.9741.0939.6640.1624.6273,694,000
Feb 9, 199941.2341.6939.9440.0224.5377,293,600
Feb 8, 199940.6441.3940.4141.3125.32109,866,800
Feb 5, 199940.0640.4138.7240.0024.52127,945,200
Feb 4, 199942.0342.0939.7239.7724.3889,151,600
Feb 3, 199941.5942.4741.5041.7025.5673,749,200
Feb 2, 199943.1343.1441.5641.9125.6991,965,600
Feb 1, 199943.8643.9842.7043.2326.5081,729,200
Jan 29, 199943.6943.7842.7243.7526.8279,571,600
Jan 28, 199942.9443.5242.4543.5026.6778,838,400
Jan 27, 199943.1343.6142.1342.1625.8498,048,000
Jan 26, 199941.3842.9441.1342.8926.29120,203,200
Jan 25, 199940.4240.8339.7840.4724.81103,076,400
Jan 22, 199938.9140.0638.8139.0623.9582,160,000
Jan 21, 199940.4440.8339.4439.5824.2680,077,200
Jan 20, 199941.7341.9440.6240.6624.92125,481,200
Jan 19, 199937.8439.5937.7238.9123.85102,741,600
Jan 15, 199935.7337.5035.3437.4422.9559,344,000
Jan 14, 199936.3136.3935.3835.4421.7259,214,000
Jan 13, 199934.0036.9434.0035.9522.0475,346,000
Jan 12, 199937.0337.0335.2535.5521.7957,907,200
Jan 11, 199937.7237.7336.0636.8822.6046,463,200
Jan 8, 199938.0538.1336.7537.4722.9750,244,800
Jan 7, 199937.4437.6637.0637.6323.0651,150,400
Jan 6, 199937.3837.8836.6937.8123.1869,064,800
Jan 5, 199935.4737.0035.3636.6322.4564,281,600
Jan 4, 199934.9036.3134.8435.2521.6169,305,200
Dec 31, 199834.8035.0034.5034.6721.2523,834,400
Dec 30, 199835.2235.8434.7234.7521.3034,942,800
Dec 29, 199835.6435.6434.9135.1321.5329,651,600
Dec 28, 199835.7535.9135.3835.5921.8223,636,400
Dec 24, 199835.9136.0035.3835.4421.7213,832,400
Dec 23, 199835.0935.9534.8435.8922.0034,940,000
Dec 22, 199835.1335.1334.3434.6121.2241,350,000
Dec 21, 199834.6635.5534.4435.1121.5248,112,000
Dec 18, 199833.7534.5633.5334.4521.1259,648,000
Dec 17, 199833.5533.7233.0633.5920.5946,963,600
Dec 16, 199833.1333.7832.2833.4420.5060,024,000
Dec 15, 199832.3333.0032.3132.9720.2151,719,600
Dec 14, 199833.1933.4431.9231.9819.6164,077,600
Dec 11, 199832.7533.6732.6933.5020.5451,728,800
Dec 10, 199833.2833.6632.8432.8920.1657,015,600
Dec 9, 199833.0333.4532.5033.4120.4844,781,600
Dec 8, 199833.2233.5632.4432.8020.1077,585,200
Dec 7, 199831.9233.4431.6933.3920.4789,809,200
Dec 4, 199831.2331.8431.0031.8419.5244,352,000
Dec 3, 199831.7232.2330.5030.5318.7251,426,800
Dec 2, 199832.3032.4431.3831.6919.4265,759,600
Dec 1, 199830.0632.4430.0332.3819.8586,330,800
Nov 30, 199832.3432.5730.4830.5018.7070,900,000
Nov 27, 199831.2832.0331.0832.0219.6326,335,600
Nov 25, 199830.6731.0930.1931.0619.0441,394,000
Nov 24, 199829.6731.2729.6630.4218.65101,114,800
Nov 23, 199828.1330.0528.1329.8018.27110,870,400
Nov 20, 199828.1928.4427.8128.4117.4148,405,200
Nov 19, 199827.2728.1327.2727.9417.1345,220,800
Nov 18, 199827.3927.7727.2827.4416.8241,691,200
Nov 17, 199827.2528.0927.2327.9717.1458,744,000
Nov 16, 199827.8327.9426.8827.2016.6842,620,400
Nov 13, 199827.1127.6327.0927.5016.8628,368,800
Nov 12, 199827.5627.7827.1327.1916.6738,526,800
Nov 11, 199828.3628.6927.7227.7717.0263,899,200
Nov 10, 199827.5328.3627.5228.0217.1772,075,600
Nov 9, 199827.3027.8427.2027.6716.9668,956,800
Nov 6, 199826.5227.4426.4827.3316.7574,461,200
Nov 5, 199826.3326.9126.3126.5916.3076,727,200
Nov 4, 199826.4526.8326.2226.3816.1767,459,600
Nov 3, 199826.3826.6426.1926.3016.1236,546,800
Nov 2, 199826.5926.7226.2526.4516.2248,388,400
Oct 30, 199826.8127.0526.2826.4716.2359,322,800
Oct 29, 199826.3626.8826.3626.6616.3452,402,800
Oct 28, 199826.2226.6626.2226.4216.2056,808,400
Oct 27, 199826.9426.9726.2526.3616.1665,434,800
Oct 26, 199826.7027.0026.4226.7716.4159,678,400
Oct 23, 199827.2527.5026.5526.5916.3059,882,000
Oct 22, 199826.5027.5326.3127.5016.8681,910,800
Oct 21, 199826.2226.7225.7726.6116.31125,377,200
Oct 20, 199825.8125.8424.9125.0615.3694,368,400
Oct 19, 199826.0326.0525.2825.7315.7860,177,600
Oct 16, 199826.5026.6326.0026.2716.1068,620,000
Oct 15, 199825.0326.4124.9126.3616.1666,253,600
Oct 14, 199823.9725.3423.9725.0515.3562,403,200
Oct 13, 199824.8824.9423.9424.1114.7847,995,600
Oct 12, 199824.8125.2524.6324.9415.2951,502,800
Oct 9, 199823.3024.2523.0624.2214.8572,661,600
Oct 8, 199822.6422.9721.9422.8013.97144,719,200
Oct 7, 199824.3424.9423.3423.5314.4290,710,400
Oct 6, 199825.6325.9124.3424.4114.9676,550,000
Oct 5, 199825.6325.7224.1325.3015.51114,937,600
Oct 2, 199825.8426.3025.2526.0315.9665,889,600
Oct 1, 199827.0227.3826.0026.0215.9565,442,400
Sep 30, 199828.0828.3927.5127.5216.8738,875,600
Sep 29, 199827.9528.5027.8428.2217.3048,743,200
Sep 28, 199828.2528.5927.4427.8317.0641,405,200
Sep 25, 199827.2828.2827.1628.2717.3347,878,400
Sep 24, 199828.2828.6627.2527.5316.8863,521,600
Sep 23, 199827.4128.4727.1328.4117.4165,263,600
Sep 22, 199827.1127.4726.6927.3016.7343,082,000
Sep 21, 199825.6327.0225.5926.9716.5345,872,000
Sep 18, 199826.4426.5626.0826.3416.1547,361,600
Sep 17, 199826.3326.6326.2026.2316.0845,178,400
Sep 16, 199826.9727.1326.5327.0516.5842,886,800
Sep 15, 199826.4727.1126.2827.0816.6049,367,600
Sep 14, 199826.2326.7726.2226.5016.2445,086,800
Sep 11, 199825.2826.1625.0326.0615.9858,989,200
Sep 10, 199825.0025.2824.6725.1915.4460,758,000
Sep 9, 199825.5626.1125.4125.5615.6765,480,800
Sep 8, 199825.0025.5224.7725.4915.6360,625,600
Sep 4, 199824.9225.0624.0324.1614.8150,890,400
Sep 3, 199824.6925.1924.5924.8115.2167,506,800
Sep 2, 199825.4526.0625.0625.1415.4163,438,400
Sep 1, 199823.8125.4423.6325.3115.52140,112,400
Aug 31, 199826.2226.6323.9423.9814.70132,690,400
Aug 28, 199827.0627.4126.1926.3116.1372,730,000
Aug 27, 199827.6428.1927.1327.3116.7474,874,000
Aug 26, 199827.8128.4427.7228.1417.2544,804,400
Aug 25, 199827.8428.4227.7828.2017.2958,026,800
Aug 24, 199827.5828.0027.5027.5916.9226,319,200
Aug 21, 199827.7827.9727.1927.6616.9559,523,600
Aug 20, 199827.5328.1927.4228.1417.2549,970,400
Aug 19, 199828.0628.1927.5627.6416.9455,709,600
Aug 18, 199826.9727.9526.8427.8117.0570,591,200
Aug 17, 199825.8826.8425.7526.8316.4554,073,200
Aug 14, 199826.1726.2725.8826.0615.9829,566,400
Aug 13, 199826.0326.5025.9425.9815.9351,193,200
Aug 12, 199826.0826.3025.7526.2716.1053,760,000
Aug 11, 199825.7226.0925.5025.8615.8560,976,400
Aug 10, 199826.4526.5826.1126.1116.0146,763,200
Aug 7, 199826.8626.8826.2726.4716.2354,972,400
Aug 6, 199825.9426.7325.9126.7216.3868,308,000
Aug 5, 199826.0326.5625.3826.0815.99120,208,800
Aug 4, 199827.1627.4126.0526.1316.0191,412,000
Aug 3, 199827.2827.7226.8427.1116.6273,566,400
Jul 31, 199828.2328.3827.4827.4816.8553,705,200
Jul 30, 199827.9828.4127.6928.3617.3872,746,400
Jul 29, 199828.3128.5627.5227.6716.9659,738,000
Jul 28, 199829.0029.2228.0028.0617.2078,378,400
Jul 27, 199828.2829.1927.6729.1917.8958,998,000
Jul 24, 199828.4428.9128.1328.4517.4460,366,400
Jul 23, 199829.0829.3828.2528.2517.3251,029,600
Jul 22, 199828.0029.3127.9729.1917.8971,654,400
Jul 21, 199829.2229.7528.1328.2017.2974,605,200
Jul 20, 199829.5529.8829.2029.2517.9345,794,800
Jul 17, 199829.3829.9128.9829.4818.0783,108,400
Jul 16, 199829.5229.7229.1629.3417.9965,125,200
Jul 15, 199829.0029.5028.9129.3417.9948,690,000
Jul 14, 199829.5629.6928.8829.1317.8556,972,400
Jul 13, 199828.5329.5628.4129.3918.0269,223,200
Jul 10, 199827.7828.3127.4728.3017.3545,396,800
Jul 9, 199827.5028.0027.4427.7517.0143,690,000
Jul 8, 199827.0327.5326.6927.4716.8441,553,600
Jul 7, 199826.9527.1426.6326.9816.5432,422,800
Jul 6, 199826.7227.0226.3426.9516.5235,307,600
Jul 2, 199827.2027.2826.7826.8116.4427,321,200
Jul 1, 199827.2827.5326.8027.3416.7653,470,400
Jun 30, 199826.3127.1426.1627.0916.6177,010,000
Jun 29, 199826.3826.9226.3126.8616.4665,906,000
Jun 26, 199825.5626.1625.5026.1116.0155,680,400
Jun 25, 199826.4726.7225.3425.3915.5688,969,600
Jun 24, 199825.4226.2824.9826.2316.08105,724,800
Jun 23, 199823.9525.2223.8125.1915.44124,675,200
Jun 22, 199823.6923.9823.4223.9514.6848,969,600
Jun 19, 199823.2223.6923.1323.6714.5191,226,800
Jun 18, 199822.7022.9422.5922.8013.9739,228,400
Jun 17, 199822.4823.0922.4422.7713.9676,147,600
Jun 16, 199821.5822.4821.3822.4713.7761,138,400
Jun 15, 199821.1721.8321.1421.4813.1742,846,000
Jun 12, 199821.2221.5321.0021.4413.1441,323,600
Jun 11, 199821.6121.7821.2821.3313.0741,271,200
Jun 10, 199821.6622.0921.4721.5013.1833,290,400
Jun 9, 199821.3321.8921.3121.7713.3435,690,400
Jun 8, 199821.4121.5821.2521.4213.1318,886,400
Jun 5, 199821.4721.6321.1921.5613.2234,431,600
Jun 4, 199821.1721.5320.9121.5213.1933,717,600
Jun 3, 199821.4721.6121.0321.0812.9236,010,800
Jun 2, 199821.0221.4820.9721.3813.1038,570,800
Jun 1, 199820.9721.1520.7820.9412.8342,436,800
May 29, 199821.5921.6321.1921.2013.0034,091,200
May 28, 199821.4421.5921.2721.5813.2330,746,800
May 27, 199820.7221.5320.7221.5013.1858,574,400
May 26, 199821.3321.5520.8820.9112.8244,473,600
May 22, 199821.6621.6921.3621.3913.1136,129,200
May 21, 199821.4521.8421.3821.5913.2436,680,000
May 20, 199821.5321.7221.3421.4413.1435,698,800
May 19, 199821.4521.7321.3921.6313.2652,234,400
May 18, 199821.1321.6321.1321.5213.1980,395,600
May 15, 199822.5322.5522.1922.3613.7148,150,800
May 14, 199821.4722.7521.4522.2313.6394,774,400
May 13, 199822.1722.1921.6321.7313.3280,680,400
May 12, 199820.8121.4420.8121.4213.1364,147,200
May 11, 199821.5321.5521.0221.0612.9151,474,400
May 8, 199820.4721.5320.4721.4413.1496,274,800
May 7, 199821.5521.5620.8020.8412.7878,022,000
May 6, 199821.8821.8821.5021.5913.2448,110,800
May 5, 199821.9122.3921.7521.9413.4550,828,000
May 4, 199822.3022.4721.9822.0213.5037,899,600
May 1, 199822.5522.6322.0322.4113.7435,996,000
Apr 30, 199822.8822.9122.4222.5313.8154,473,600
Apr 29, 199822.5222.8822.4122.6313.8750,061,600
Apr 28, 199823.0323.0622.2522.4713.7756,668,000
Apr 27, 199822.3822.6322.1322.5813.8458,752,000
Apr 24, 199823.3823.6922.9723.0314.1251,436,000
Apr 23, 199824.3124.3423.5423.6314.4864,215,200
Apr 22, 199824.0024.7823.9124.7215.1580,154,000
Apr 21, 199823.6723.7523.2823.7214.5451,938,400
Apr 20, 199823.0923.7523.0523.6614.5045,535,200
Apr 17, 199822.8823.0622.5823.0314.1237,402,800
Apr 16, 199822.5923.0222.5522.9214.0539,695,600
Apr 15, 199822.3122.8422.2222.8414.0040,498,400
Apr 14, 199822.1722.3921.8822.1113.5528,476,800
Apr 13, 199822.2022.2521.6922.1613.5833,156,400
Apr 9, 199821.9822.4121.8822.2513.6433,619,200
Apr 8, 199821.6922.2521.6622.2313.6336,793,200
Apr 7, 199822.3322.6621.6921.8113.3762,630,800
Apr 6, 199823.1623.1622.2722.4813.7874,232,000
Apr 3, 199823.0023.2722.8823.2514.2540,987,600
Apr 2, 199822.6722.9822.4722.8313.9941,414,800
Apr 1, 199822.4522.6622.1322.5913.8536,835,600
Mar 31, 199822.1622.4422.1322.3813.7238,177,200
Mar 30, 199822.0222.1621.7821.9813.4827,463,200
Mar 27, 199822.3422.3421.8921.9513.4638,924,000
Mar 26, 199822.1322.3921.8822.0613.5245,441,200
Mar 25, 199822.6322.7321.8122.2013.61124,244,800
Mar 24, 199821.0521.2720.8621.2313.0232,281,600
Mar 23, 199820.3021.1620.2720.9712.8555,050,000
Mar 20, 199820.5320.7520.1320.4512.5456,310,000
Mar 19, 199820.3820.5820.3120.5012.5730,299,200
Mar 18, 199820.0220.4519.9720.4412.5333,887,600
Mar 17, 199820.4220.4219.9220.0912.3253,842,400
Mar 16, 199820.6120.6920.3420.5012.5727,979,600
Mar 13, 199820.6120.7520.3920.5912.6232,542,400
Mar 12, 199820.6320.6620.2020.4712.5547,962,000
Mar 11, 199820.5020.5019.9420.1712.3739,838,800
Mar 10, 199820.3020.3819.9820.3812.4947,406,400
Mar 9, 199820.6320.6319.8819.9012.2052,256,000
Mar 6, 199820.0820.6920.0620.6912.6851,404,800
Mar 5, 199819.8120.3619.8120.0212.2792,255,600
Mar 4, 199820.6120.9520.3920.5812.6171,513,600
Mar 3, 199820.6621.1420.6421.1312.9550,753,600
Mar 2, 199821.4721.4720.7720.8312.7750,093,600
Feb 27, 199821.3921.5021.1421.1912.9947,532,400
Feb 26, 199821.3821.4221.1121.3813.1061,388,000
Feb 25, 199820.8621.2520.7721.2313.0294,944,400
Feb 24, 199820.8421.2320.4720.5312.59118,302,000
Feb 23, 1998 2:1 Stock Splits
Feb 23, 199820.2320.4219.8420.4112.51120,803,600
Feb 20, 199819.4419.4719.1119.3911.8986,092,000
Feb 19, 199819.4419.5119.2819.3611.8773,773,600
Feb 18, 199819.3319.5019.2219.3311.8576,608,800
Feb 17, 199819.8119.8119.2319.3011.8385,673,600
Feb 13, 199819.8319.8419.6719.6912.0742,203,200
Feb 12, 199819.7619.8719.5519.8412.1676,658,400
Feb 11, 199819.9220.0119.6319.8712.1876,460,000
Feb 10, 199819.6619.9419.5919.9112.2048,099,200
Feb 9, 199819.8419.8619.4519.6512.0454,681,600
Feb 6, 199819.4219.7819.3919.7712.1250,070,400
Feb 5, 199819.7719.8419.3419.4311.9167,014,400
Feb 4, 199819.4819.7519.3819.6012.0261,940,800
Feb 3, 199819.3919.5219.2319.4811.9461,374,400
Feb 2, 199818.9719.3918.8119.3611.8798,397,600
Jan 30, 199818.5818.7518.4518.6511.4350,071,200
Jan 29, 199818.6218.7718.4418.5311.3673,571,200
Jan 28, 199818.2818.6918.1918.6311.4279,387,200
Jan 27, 199817.8018.2317.7018.1511.1397,540,800
Jan 26, 199817.4817.7317.3117.7210.8674,277,600
Jan 23, 199817.3417.4317.0917.2810.5963,312,000
Jan 22, 199816.9517.4816.9117.3310.62159,139,200
Jan 21, 199817.1617.3016.9517.1310.5085,567,200
Jan 20, 199816.7717.2516.7517.2310.5664,956,000
Jan 16, 199816.5516.9216.5416.9110.3672,943,200
Jan 15, 199816.3016.6316.2316.5410.1450,622,400
Jan 14, 199816.5216.5616.1616.3910.0554,774,400
Jan 13, 199816.1916.5316.0216.5210.1266,945,600
Jan 12, 199815.5816.2515.5516.199.9278,393,600
Jan 9, 199816.2616.4415.7315.889.7387,534,400
Jan 8, 199816.0816.5215.9416.3110.0077,619,200
Jan 7, 199816.2316.4015.9416.209.9361,492,800
Jan 6, 199816.2216.6316.1616.3910.0567,834,400
Jan 5, 199816.4116.7015.9816.309.9980,377,600
Jan 2, 199816.2016.4416.1916.3910.0539,748,000
Dec 31, 199716.3816.4416.1316.169.9046,147,200
Dec 30, 199715.8016.3815.7816.289.9877,864,800
Dec 29, 199715.3015.8415.2715.799.6867,815,200
Dec 26, 199714.8615.0914.8415.099.2532,388,800
Dec 24, 199715.4715.4814.7514.879.1188,411,200
Dec 23, 199715.8816.0315.3815.419.4567,195,200
Dec 22, 199716.1416.2515.7315.889.7359,063,200
Dec 19, 199716.0916.2715.7816.099.86138,065,600
Dec 18, 199716.8116.8416.3016.3610.0398,774,400
Dec 17, 199717.4817.5516.9416.9510.3951,472,000
Dec 16, 199716.9817.5516.8817.3810.6665,401,600
Dec 15, 199717.0517.1316.6317.0210.4384,305,600
Dec 12, 199717.2217.3117.0017.0910.4854,308,000
Dec 11, 199717.5517.6317.3617.3810.6670,189,600
Dec 10, 199717.7817.9117.6317.7810.9066,434,400
Dec 9, 199718.1318.1717.9418.0411.0651,782,400
Dec 8, 199717.9418.3317.8918.2711.2049,952,800
Dec 5, 199717.7718.0917.7717.8910.9748,136,000
Dec 4, 199718.0918.2317.7817.8210.9262,630,400
Dec 3, 199717.7118.1317.6318.0911.0957,712,000
Dec 2, 199717.9518.1117.7517.7810.9050,167,200
Dec 1, 199717.7418.0017.7017.9811.0249,006,400
Nov 28, 199717.6617.7817.6417.6910.8417,392,800
Nov 26, 199717.3817.7317.2817.7010.8563,053,600
Nov 25, 199716.9817.4116.9717.3810.6556,463,200
Nov 24, 199717.1417.2716.9416.9410.3839,084,000
Nov 21, 199717.2317.2517.0517.2310.5668,220,800
Nov 20, 199716.9117.1416.8617.1110.4953,680,800
Nov 19, 199716.7016.8916.6716.8810.3531,720,800
Nov 18, 199716.8716.9416.7216.7510.2736,683,200
Nov 17, 199716.8116.9816.6816.8610.3360,094,400
Nov 14, 199716.4516.7316.4216.6610.2246,663,200
Nov 13, 199716.2616.4516.1516.4510.0860,094,400
Nov 12, 199716.2716.3816.1316.159.9045,784,000
Nov 11, 199716.3016.4316.1716.3310.0137,013,600
Nov 10, 199716.4516.5616.2216.279.9836,764,800
Nov 7, 199716.2616.5016.2316.4510.0863,628,800
Nov 6, 199716.6616.6916.4716.5110.1240,266,400
Nov 5, 199716.8116.8316.5616.7010.2342,512,800
Nov 4, 199716.7516.8716.6516.7810.2949,134,400
Nov 3, 199716.4516.7816.4116.7710.2867,714,400
Oct 31, 199716.3816.4416.2016.259.9646,808,800
Oct 30, 199716.1916.4216.0616.089.8672,097,600
Oct 29, 199716.7216.8816.2716.3610.0385,532,800
Oct 28, 199716.5316.8815.4416.6710.22160,057,600
Oct 27, 199716.8617.0316.0816.119.8896,795,200
Oct 24, 199717.1117.1616.6616.9210.3770,030,400
Oct 23, 199716.5017.1616.5016.9510.3966,413,600
Oct 22, 199717.3017.3116.9216.9610.4055,775,200
Oct 21, 199717.0217.4016.9117.3110.61115,682,400
Oct 20, 199716.6316.9115.9416.5810.16154,052,800
Oct 17, 199716.6416.8316.3016.5310.1387,720,000
Oct 16, 199717.0217.0816.5316.7410.2647,327,200
Oct 15, 199716.9717.0016.8616.9710.4045,003,200
Oct 14, 199717.1417.1716.9217.0910.4733,361,600
Oct 13, 199717.1317.2317.0717.0910.4819,051,200
Oct 10, 199717.2917.3417.0317.0610.4624,893,600
Oct 9, 199717.3117.4517.2717.3710.6534,672,800
Oct 8, 199717.0817.3817.0317.3810.6571,196,800
Oct 7, 199716.8817.2116.8317.0710.4654,548,800
Oct 6, 199716.9817.0316.7816.8910.3541,776,800
Oct 3, 199716.8717.0316.6716.8710.3460,284,800
Oct 2, 199716.7216.8316.5916.6510.2128,831,200
Oct 1, 199716.5616.8116.4216.7310.2661,466,400
Sep 30, 199716.8016.9716.5316.5410.1443,892,800
Sep 29, 199716.6916.8416.6116.8110.3127,505,600
Sep 26, 199716.7016.7216.4516.6710.2236,652,000
Sep 25, 199716.6116.7716.5116.5910.1739,272,000
Sep 24, 199716.9517.0116.5216.5510.1560,040,000
Sep 23, 199716.7016.9416.6416.9410.3839,946,400
Sep 22, 199716.8816.9816.6516.6610.2243,251,200
Sep 19, 199716.5316.9116.5016.9010.3677,435,200
Sep 18, 199716.7816.8916.4316.5310.1361,077,600
Sep 17, 199717.0817.0916.5816.6510.2161,609,600
Sep 16, 199716.4717.1316.3817.0510.45102,538,400
Sep 15, 199716.9517.1616.3316.3410.01129,003,200
Sep 12, 199717.1117.3016.9517.2410.5748,576,000
Sep 11, 199716.8817.1716.6117.1010.4861,779,200
Sep 10, 199717.3617.3916.8816.8910.3553,294,400
Sep 9, 199717.4117.5317.3017.4410.6939,465,600
Sep 8, 199717.2217.4817.2217.4110.6742,416,000
Sep 5, 199717.3817.4617.0317.1610.5248,398,400
Sep 4, 199717.0017.3116.9717.2710.5944,476,000
Sep 3, 199717.2017.3617.0217.0710.4642,872,800
Sep 2, 199716.6417.1916.6317.1510.5150,112,800
Aug 29, 199716.5116.7316.4716.5210.1337,857,600
Aug 28, 199716.6916.7216.5016.5110.1243,641,600
Aug 27, 199716.9116.9116.6316.8210.3149,371,200
Aug 26, 199717.0017.1116.8416.8810.3434,327,200
Aug 25, 199717.2317.3816.9517.0610.4638,856,800
Aug 22, 199716.9117.1916.7717.1610.5272,161,600
Aug 21, 199717.7017.8017.1917.2310.5664,412,000
Aug 20, 199717.3817.5917.1317.5710.7751,433,600
Aug 19, 199716.8417.3816.8317.3510.6491,013,600
Aug 18, 199716.6316.7316.3816.7310.2669,969,600
Aug 15, 199716.9417.0016.5916.6110.1851,078,400
Aug 14, 199717.0017.0916.7717.0310.4445,900,800
Aug 13, 199717.2717.2816.8417.0110.4366,731,200
Aug 12, 199717.4217.4716.9817.0010.4260,887,200
Aug 11, 199717.5017.5317.0517.2810.5972,696,000
Aug 8, 199717.8517.8917.5017.5010.7366,815,200
Aug 7, 199718.0418.0517.7517.9911.0343,947,200
Aug 6, 199717.9118.0817.7817.9310.9943,410,400
Aug 5, 199717.7818.0517.7517.9110.9859,333,600
Aug 4, 199717.5317.7517.4317.7010.8546,312,800
Aug 1, 199717.6717.7317.4017.5810.7858,912,800
Jul 31, 199717.7517.7717.6117.6710.8342,240,800
Jul 30, 199717.5917.7517.4517.6410.8178,324,000
Jul 29, 199717.0917.5117.0217.4910.7279,061,600
Jul 28, 199717.4117.4216.9717.1310.5056,404,000
Jul 25, 199717.3117.7817.1617.3110.6190,308,800
Jul 24, 199717.3017.5516.9517.2510.57141,855,200
Jul 23, 199718.1618.3617.6317.6810.8495,556,000
Jul 22, 199717.1118.1017.0918.0211.04101,384,000
Jul 21, 199717.6117.6316.7216.9910.42127,223,200
Jul 18, 199718.1318.4217.5017.5610.77158,927,200
Jul 17, 199718.8118.8418.3118.6911.46131,668,000
Jul 16, 199717.8018.6917.5018.5511.37111,217,600
Jul 15, 199717.2617.4117.0817.3110.6175,503,200
Jul 14, 199716.3517.0016.3116.9910.4257,424,000
Jul 11, 199716.2816.3816.0516.229.9438,094,400
Jul 10, 199716.3116.4116.1116.239.9543,780,800
Jul 9, 199716.5616.5816.1916.3410.0248,266,400
Jul 8, 199716.1716.4116.1216.4110.0636,007,200
Jul 7, 199716.3316.4716.1716.199.9239,320,000
Jul 3, 199716.2616.2616.0616.209.9328,764,000
Jul 2, 199715.7016.0615.5116.059.8453,237,600
Jul 1, 199715.8015.8615.4115.629.5759,377,600
Jun 30, 199715.9816.0915.7715.809.6838,286,400
Jun 27, 199716.1416.2515.9115.949.7738,198,400
Jun 26, 199716.2716.3515.9816.039.8337,312,000
Jun 25, 199716.6116.6616.2316.309.9949,576,000
Jun 24, 199716.1916.5216.0516.5110.1239,319,200
Jun 23, 199716.2316.4416.0016.019.8135,724,800
Jun 20, 199716.1716.4216.0616.239.9564,240,000
Jun 19, 199716.0516.3416.0016.169.9165,519,200
Jun 18, 199716.6616.6916.2616.279.9855,657,600
Jun 17, 199716.4416.8716.3616.7710.2853,191,200
Jun 16, 199716.2016.4216.1116.4210.0740,612,800
Jun 13, 199715.8416.2615.8216.209.9350,116,000
Jun 12, 199715.8416.0215.6715.889.7344,614,400
Jun 11, 199715.6015.9215.4515.889.7349,056,800
Jun 10, 199715.6415.8815.4715.609.5653,135,200
Jun 9, 199715.6115.7715.3115.649.5948,200,000
Jun 6, 199715.1715.5415.1315.519.5135,964,000
Jun 5, 199715.0315.1914.9415.079.2435,892,000
Jun 4, 199715.0815.2814.7814.909.1354,639,200
Jun 3, 199715.4215.4415.0815.099.2541,995,200
Jun 2, 199715.6315.6915.3915.559.5338,939,200
May 30, 199714.6915.7014.6915.509.5083,337,600
May 29, 199715.9116.1315.6315.739.6551,111,200
May 28, 199715.9115.9115.6115.739.6552,241,600
May 27, 199715.3415.9215.3015.839.7069,036,000
May 23, 199715.1715.3815.1115.369.4228,904,800
May 22, 199715.1315.2014.9715.089.2433,655,200
May 21, 199715.0815.3714.9715.059.2276,620,000
May 20, 199714.4814.9114.4114.899.1364,876,800
May 19, 199714.5214.6414.3914.398.8245,632,000
May 16, 199714.5514.6314.3614.438.8559,913,600
May 15, 199714.5014.7314.4814.648.9741,861,600
May 14, 199714.8014.8314.4514.488.8860,744,800
May 13, 199714.8014.9114.6114.729.0249,813,600
May 12, 199714.6914.8114.6314.779.0542,976,000
May 9, 199714.7514.8114.4714.598.9558,392,000
May 8, 199714.4114.7714.3914.558.9253,834,400
May 7, 199714.5514.8814.3914.448.8570,532,800
May 6, 199714.9214.9714.5514.668.9974,770,400
May 5, 199714.9515.0914.4415.029.21111,063,200
May 2, 199715.2515.4414.8715.099.2596,192,000
May 1, 199715.2515.4114.9115.139.2772,325,600
Apr 30, 199714.8315.3314.8015.199.3190,204,000
Apr 29, 199714.6714.8914.5614.889.1273,953,600
Apr 28, 199714.2214.3813.9514.368.8067,224,000
Apr 25, 199714.1914.4214.1614.208.7158,566,400
Apr 24, 199714.5814.7314.0914.278.74118,163,200
Apr 23, 199713.8314.4713.8014.398.82102,814,400
Apr 22, 199713.4513.8513.4413.838.4882,300,000
Apr 21, 199713.3813.9813.2713.458.25155,695,200
Apr 18, 199713.0013.4512.8813.458.25231,764,000
Apr 17, 199712.3112.5012.1912.277.5271,720,800
Apr 16, 199712.0812.3112.0312.287.5342,710,400
Apr 15, 199712.2312.3811.9812.147.4484,440,000
Apr 14, 199711.8412.1711.6712.177.4659,107,200
Apr 11, 199711.9412.1611.8711.887.2860,033,600
Apr 10, 199712.2212.2211.9412.097.4167,913,600
Apr 9, 199712.3912.4112.2212.257.5173,762,400
Apr 8, 199712.0812.2811.9412.287.5353,339,200
Apr 7, 199711.9512.2011.8811.987.3576,511,200
Apr 4, 199711.7212.0911.7211.777.2294,964,000
Apr 3, 199711.3811.9211.3311.897.2992,252,800
Apr 2, 199711.6111.7011.3811.507.0563,331,200
Apr 1, 199711.2711.7211.2211.667.1586,680,800
Mar 31, 199711.6411.8111.4111.467.0393,825,600
Mar 27, 199711.8912.0211.3811.727.1893,919,200
Mar 26, 199711.3411.8311.3311.787.2281,270,400
Mar 25, 199711.3311.4211.1111.296.9289,701,600
Mar 24, 199711.6411.6910.9511.276.91186,269,600
Mar 21, 199712.0612.1411.6111.757.2085,829,600
Mar 20, 199712.0812.2211.9212.007.3681,410,400
Mar 19, 199712.2212.2811.8712.097.41111,560,000
Mar 18, 199712.5812.6012.3612.457.6359,012,000
Mar 17, 199712.3112.5912.2512.567.7083,958,400
Mar 14, 199712.4712.5312.3612.387.5961,327,200
Mar 13, 199712.2812.5212.2512.457.6345,505,600
Mar 12, 199712.2212.4412.2212.347.5743,234,400
Mar 11, 199712.4512.5712.3012.307.5447,577,600
Mar 10, 199712.1412.5211.9912.507.6645,997,600
Mar 7, 199712.3012.4412.0612.097.4146,032,000
Mar 6, 199712.5912.6112.2212.227.4957,018,400
Mar 5, 199712.4412.6312.4112.617.7346,393,600
Mar 4, 199712.4112.5212.3312.397.6063,920,800
Mar 3, 199712.1312.5212.0812.447.6253,874,400
Feb 28, 199712.0212.3011.9312.197.4778,412,000
Feb 27, 199712.5312.5312.0012.027.3756,628,800
Feb 26, 199712.4412.5512.3012.537.6848,849,600
Feb 25, 199712.5012.6312.3612.447.6263,941,600
Feb 24, 199711.7812.5311.7512.527.6768,599,200
Feb 21, 199711.8611.9211.7511.887.2861,131,200
Feb 20, 199712.1112.1911.8911.917.3075,395,200
Feb 19, 199712.1712.2712.0612.197.4756,383,200
Feb 18, 199712.2012.2312.0312.177.4652,545,600
Feb 14, 199712.4212.5612.2012.237.5057,395,200
Feb 13, 199712.5612.6412.4212.507.6658,292,000
Feb 12, 199712.3012.5012.1912.487.6572,001,600
Feb 11, 199712.2812.3311.8912.317.5588,834,400
Feb 10, 199712.5912.6912.2012.227.4966,804,800
Feb 7, 199712.3012.5612.1912.557.6962,448,000
Feb 6, 199712.2812.3012.0012.147.44102,122,400
Feb 5, 199712.8912.9412.1112.307.54110,099,200
Feb 4, 199712.8012.9112.5612.897.9056,464,000
Feb 3, 199712.8312.9212.6412.807.8460,804,800
Jan 31, 199712.7312.9112.6112.757.8286,516,000
Jan 30, 199712.2812.6612.2512.647.7579,937,600
Jan 29, 199712.0912.1711.9712.167.4548,933,600
Jan 28, 199712.3012.3411.8411.957.3364,656,800
Jan 27, 199712.0612.1711.9412.027.3753,263,200
Jan 24, 199711.8912.2211.8011.997.3589,817,600
Jan 23, 199712.2712.4711.8111.847.26105,048,000
Jan 22, 199711.8912.3111.8312.177.46129,236,800
Jan 21, 199711.3311.8811.2011.887.28114,592,000
Jan 20, 199710.8811.6110.8311.346.95146,220,800
Jan 17, 199710.7010.9710.6910.896.6865,368,800
Jan 16, 199710.6310.8910.6310.756.5958,688,000
Jan 15, 199710.7010.7810.5510.586.4853,058,400
Jan 14, 199710.5310.8310.5310.676.5463,728,000
Jan 13, 199710.6410.6910.4410.476.4250,361,600
Jan 10, 199710.2510.5510.2010.536.4666,556,800
Jan 9, 199710.4710.4710.2810.306.3147,763,200
Jan 8, 199710.6310.6510.3910.426.3950,593,600
Jan 7, 199710.5610.6410.4210.636.5136,880,800
Jan 6, 199710.5810.6610.3910.556.4755,948,000
Jan 3, 199710.2810.5910.2510.586.4844,131,200
Jan 2, 199710.3910.3910.0910.206.2554,480,800
Dec 31, 199610.5010.5310.3110.336.3334,367,200
Dec 30, 199610.6710.7010.4410.446.4027,279,200
Dec 27, 199610.6910.7210.5010.536.4619,079,200
Dec 26, 199610.6610.7710.6410.696.5527,905,600
Dec 24, 199610.5210.6410.3910.616.5016,246,400
Dec 23, 199610.5210.5910.3610.476.4236,892,800
Dec 20, 199610.6910.7010.4210.456.4190,414,400
Dec 19, 199610.5010.6410.3810.616.5094,609,600
Dec 18, 199610.1710.3410.0010.336.3361,796,800
Dec 17, 19969.5810.029.559.986.1268,944,800
Dec 16, 199610.0310.099.569.595.8864,883,200
Dec 13, 199610.1410.259.9010.006.1374,532,000
Dec 12, 199610.6310.6610.1310.136.2178,272,800
Dec 11, 199610.1310.4510.0210.426.39113,558,400
Dec 10, 199610.5510.5710.2210.236.27125,725,600
Dec 9, 1996 2:1 Stock Splits
Dec 9, 19969.8010.239.7510.226.2694,718,400
Dec 6, 19969.319.669.279.555.86110,238,400
Dec 5, 19969.599.719.499.565.8674,950,400
Dec 4, 19969.709.709.519.585.87102,542,400
Dec 3, 19969.909.979.669.675.9377,563,200
Dec 2, 19969.849.869.709.866.0464,502,400
Nov 29, 19969.729.829.729.806.0117,152,000
Nov 27, 19969.639.739.619.725.9644,446,400
Nov 26, 19969.639.719.529.615.89108,238,400
Nov 25, 19969.459.609.419.595.8875,129,600
Nov 22, 19969.429.539.349.415.7794,424,000
Nov 21, 19969.669.669.389.405.76130,718,400
Nov 20, 19969.759.889.589.585.87123,857,600
Nov 19, 19969.419.749.399.745.97104,739,200
Nov 18, 19969.349.489.299.405.7698,585,600
Nov 15, 19969.429.439.219.315.71104,041,600
Nov 14, 19969.089.359.089.355.73114,969,600
Nov 13, 19968.989.118.959.065.5690,409,600
Nov 12, 19969.009.128.848.865.4381,156,800
Nov 11, 19968.969.058.948.985.5038,593,600
Nov 8, 19968.968.978.848.975.5067,369,600
Nov 7, 19969.059.138.958.975.5076,742,400
Nov 6, 19968.849.038.819.035.5471,438,400
Nov 5, 19968.668.848.648.845.4286,417,600
Nov 4, 19968.588.658.558.635.2936,006,400
Nov 1, 19968.588.678.538.595.2656,531,200
Oct 31, 19968.528.598.518.585.2637,028,800
Oct 30, 19968.468.568.438.525.2260,526,400
Oct 29, 19968.558.598.438.465.1966,756,800
Oct 28, 19968.548.608.528.545.2351,240,000
Oct 25, 19968.548.628.518.535.2353,084,800
Oct 24, 19968.438.598.378.545.2381,417,600
Oct 23, 19968.298.428.238.415.1567,443,200
Oct 22, 19968.328.348.208.285.08113,806,400
Oct 21, 19968.428.508.348.385.1371,401,600
Oct 18, 19968.388.448.358.425.1669,646,400
Oct 17, 19968.648.698.478.475.1949,097,600
Oct 16, 19968.678.688.568.635.2936,427,200
Oct 15, 19968.678.708.598.685.3261,206,400
Oct 14, 19968.598.638.528.545.2336,091,200
Oct 11, 19968.418.588.398.575.2536,523,200
Oct 10, 19968.368.518.348.365.1251,739,200
Oct 9, 19968.508.518.338.415.1564,955,200
Oct 8, 19968.618.618.448.465.1948,465,600
Oct 7, 19968.528.638.498.595.2742,432,000
Oct 4, 19968.418.548.398.525.2245,166,400
Oct 3, 19968.428.458.358.385.1358,294,400
Oct 2, 19968.308.488.278.425.1668,760,000
Oct 1, 19968.238.378.188.265.0669,124,800
Sep 30, 19968.348.438.238.245.0589,574,400
Sep 27, 19968.288.458.208.405.1598,372,800
Sep 26, 19968.488.518.238.255.0692,604,800
Sep 25, 19968.598.628.468.485.2044,067,200
Sep 24, 19968.598.658.518.555.2472,520,000
Sep 23, 19968.608.638.528.615.2846,385,600
Sep 20, 19968.568.668.498.635.29104,849,600
Sep 19, 19968.538.648.488.615.2875,912,000
Sep 18, 19968.388.628.338.535.2386,049,600
Sep 17, 19968.308.418.278.375.1375,624,000
Sep 16, 19968.208.328.198.225.0462,409,600
Sep 13, 19968.108.218.058.195.0280,137,600
Sep 12, 19967.848.097.828.044.9395,944,000
Sep 11, 19967.757.847.737.824.7936,387,200
Sep 10, 19967.807.827.737.774.7738,904,000
Sep 9, 19967.667.817.647.804.7841,747,200
Sep 6, 19967.637.677.607.664.6941,921,600
Sep 5, 19967.677.677.597.594.6640,372,800
Sep 4, 19967.717.737.687.714.7327,126,400
Sep 3, 19967.637.717.547.714.7348,524,800
Aug 30, 19967.777.777.667.664.6928,088,000
Aug 29, 19967.837.837.737.764.7634,182,400
Aug 28, 19967.817.867.807.854.8132,070,400
Aug 27, 19967.707.807.697.804.7828,038,400
Aug 26, 19967.717.737.677.684.7131,944,000
Aug 23, 19967.807.817.707.704.7244,006,400
Aug 22, 19967.767.827.727.814.7950,236,800
Aug 21, 19967.667.727.617.724.7349,345,600
Aug 20, 19967.737.767.707.714.7325,678,400
Aug 19, 19967.747.767.647.724.7343,131,200
Aug 16, 19967.827.837.737.774.7647,598,400
Aug 15, 19967.807.867.777.824.7935,556,800
Aug 14, 19967.747.827.737.804.7852,032,000
Aug 13, 19967.817.877.717.724.7372,508,800
Aug 12, 19967.777.887.757.834.8066,187,200
Aug 9, 19967.807.847.747.784.7744,313,600
Aug 8, 19967.767.877.737.834.8054,379,200
Aug 7, 19967.777.827.687.804.7876,790,400
Aug 6, 19967.607.767.557.754.7567,388,800
Aug 5, 19967.727.737.587.614.6655,072,000
Aug 2, 19967.637.747.547.714.73109,289,600
Aug 1, 19967.377.557.347.544.6296,025,600
Jul 31, 19967.447.487.357.374.5256,320,000
Jul 30, 19967.377.427.267.414.5466,976,000
Jul 29, 19967.457.497.307.304.4856,748,800
Jul 26, 19967.477.477.397.454.5659,304,000
Jul 25, 19967.257.427.207.414.54100,920,000
Jul 24, 19966.847.236.847.174.40192,225,600
Jul 23, 19967.507.506.897.014.30257,678,400
Jul 22, 19967.567.597.377.484.59144,475,200
Jul 19, 19967.367.607.367.564.6499,208,000
Jul 18, 19967.337.507.247.494.5998,537,600
Jul 17, 19967.367.387.237.324.49126,208,000
Jul 16, 19966.897.236.727.214.42182,100,800
Jul 15, 19967.027.116.876.914.24111,832,000
Jul 12, 19967.207.206.917.024.31139,478,400
Jul 11, 19967.397.407.117.164.39140,915,200
Jul 10, 19967.507.507.387.474.5877,980,800
Jul 9, 19967.557.597.507.504.6035,571,200
Jul 8, 19967.417.557.387.524.6164,432,000
Jul 5, 19967.517.517.407.404.5435,331,200
Jul 3, 19967.607.687.547.574.6444,243,200
Jul 2, 19967.657.667.587.604.6638,548,800
Jul 1, 19967.527.667.517.644.6947,862,400
Jun 28, 19967.537.567.457.514.6052,000,000
Jun 27, 19967.537.567.447.504.6077,582,400
Jun 26, 19967.627.637.447.534.6271,457,600
Jun 25, 19967.777.777.597.634.6741,145,600
Jun 24, 19967.757.827.697.764.7648,102,400
Jun 21, 19967.657.767.597.744.7556,806,400
Jun 20, 19967.637.667.447.614.66102,228,800
Jun 19, 19967.667.707.597.614.6673,409,600
Jun 18, 19967.787.787.637.654.6974,585,600
Jun 17, 19967.707.817.657.794.7757,499,200
Jun 14, 19967.807.817.687.694.7155,944,000
Jun 13, 19967.827.877.737.794.7762,577,600
Jun 12, 19967.687.847.677.814.7988,844,800
Jun 11, 19967.557.707.547.634.6865,259,200
Jun 10, 19967.567.587.507.544.6245,819,200
Jun 7, 19967.357.587.357.584.6570,198,400
Jun 6, 19967.617.697.487.494.5988,136,000
Jun 5, 19967.387.587.377.554.6350,968,000
Jun 4, 19967.417.437.277.374.5265,852,800
Jun 3, 19967.427.477.387.404.5431,684,800
May 31, 19967.417.467.387.424.5540,259,200
May 30, 19967.337.397.297.394.5333,824,000
May 29, 19967.347.397.297.324.4933,569,600
May 28, 19967.427.457.327.334.4943,376,000
May 24, 19967.417.447.397.414.5426,443,200
May 23, 19967.307.457.307.414.5451,976,000
May 22, 19967.197.337.167.304.4845,646,400
May 21, 19967.307.307.207.204.4142,113,600
May 20, 19967.347.377.297.304.4738,457,600
May 17, 19967.377.387.277.314.4835,392,000
May 16, 19967.257.347.237.324.4967,092,800
May 15, 19967.447.487.347.354.5156,323,200
May 14, 19967.457.507.397.444.5676,832,000
May 13, 19967.197.437.197.414.5495,606,400
May 10, 19967.157.207.137.184.4043,913,600
May 9, 19967.147.207.087.094.3547,776,000
May 8, 19967.057.156.927.144.3877,851,200
May 7, 19966.987.096.987.074.3347,366,400
May 6, 19966.947.026.856.984.2875,852,800
May 3, 19967.037.166.886.934.2575,300,800
May 2, 19967.207.206.956.984.2887,340,800
May 1, 19967.057.207.047.204.4165,014,400
Apr 30, 19967.047.086.997.084.3428,441,600
Apr 29, 19967.097.097.007.044.3134,267,200
Apr 26, 19967.057.127.027.094.3554,296,000
Apr 25, 19966.977.116.897.054.3263,896,000
Apr 24, 19967.067.076.956.974.2769,251,200
Apr 23, 19967.057.086.967.044.3157,139,200
Apr 22, 19966.917.096.897.054.3292,758,400
Apr 19, 19966.987.016.846.864.20169,492,800
Apr 18, 19966.636.836.596.814.18133,958,400
Apr 17, 19966.586.636.526.624.0662,630,400
Apr 16, 19966.526.596.506.584.0380,116,800
Apr 15, 19966.316.486.316.473.9750,102,400
Apr 12, 19966.326.356.286.323.8733,737,600
Apr 11, 19966.346.406.236.323.8762,465,600
Apr 10, 19966.346.446.336.353.8951,910,400
Apr 9, 19966.506.506.346.353.8966,942,400
Apr 8, 19966.416.496.376.483.9773,753,600
Apr 4, 19966.546.556.476.524.0028,961,600
Apr 3, 19966.516.576.466.534.0046,072,000
Apr 2, 19966.426.566.416.544.0154,396,800
Apr 1, 19966.456.476.386.423.9431,692,800
Mar 29, 19966.406.516.386.453.9553,508,800
Mar 28, 19966.376.476.326.393.9254,955,200
Mar 27, 19966.456.506.326.413.9352,729,600
Mar 26, 19966.216.436.176.423.9479,899,200
Mar 25, 19966.346.406.186.243.8363,379,200
Mar 22, 19966.326.346.236.323.8748,046,400
Mar 21, 19966.526.526.286.303.8666,313,600
Mar 20, 19966.646.666.486.544.0192,944,000
Mar 19, 19966.656.696.556.684.0992,491,200
Mar 18, 19966.406.626.406.584.03119,472,000
Mar 15, 19966.256.456.236.403.92121,721,600
Mar 14, 19966.326.376.236.233.8260,640,000
Mar 13, 19966.146.316.116.303.86156,710,400
Mar 12, 19966.026.045.925.983.6776,888,000
Mar 11, 19965.956.045.956.033.7074,592,000
Mar 8, 19965.976.095.925.953.64108,524,800
Mar 7, 19966.076.106.046.083.7344,291,200
Mar 6, 19966.146.186.066.063.7244,256,000
Mar 5, 19966.006.145.986.133.7657,369,600
Mar 4, 19966.006.095.976.023.6972,564,800
Mar 1, 19966.156.165.915.973.66157,652,800
Feb 29, 19966.196.266.166.173.7861,723,200
Feb 28, 19966.306.386.246.263.8460,051,200
Feb 27, 19966.306.306.236.263.8460,958,400
Feb 26, 19966.446.456.286.293.8663,696,000
Feb 23, 19966.416.486.376.473.97102,640,000
Feb 22, 19966.256.416.256.413.93106,500,800
Feb 21, 19966.116.266.096.243.8380,046,400
Feb 20, 19966.086.166.056.113.7564,182,400
Feb 16, 19966.176.206.126.123.7562,206,400
Feb 15, 19966.166.206.116.163.7752,195,200
Feb 14, 19966.266.266.156.173.7880,212,800
Feb 13, 19966.116.276.096.233.82114,513,600
Feb 12, 19966.236.326.206.223.8187,779,200
Feb 9, 19966.176.276.166.263.84122,832,000
Feb 8, 19966.046.225.976.183.79103,924,800
Feb 7, 19966.006.075.976.053.7165,555,200
Feb 6, 19966.036.095.986.033.7098,158,400
Feb 5, 19965.806.085.806.073.72126,480,000
Feb 2, 19965.885.885.765.813.5644,686,400
Feb 1, 19965.775.895.755.883.6178,587,200
Jan 31, 19965.675.795.635.783.5468,774,400
Jan 30, 19965.685.715.665.683.4845,120,000
Jan 29, 19965.675.705.585.653.4639,587,200
Jan 26, 19965.575.685.565.663.4750,881,600
Jan 25, 19965.715.735.565.593.4259,881,600
Jan 24, 19965.625.785.595.703.5092,217,600
Jan 23, 19965.715.735.585.593.4366,473,600
Jan 22, 19965.735.805.685.753.5282,643,200
Jan 19, 19965.645.835.605.743.52227,440,000
Jan 18, 19965.345.555.315.483.36121,331,200
Jan 17, 19965.305.475.295.303.25143,078,400
Jan 16, 19965.235.415.205.403.31122,006,400
Jan 15, 19965.375.375.125.163.1684,572,800
Jan 12, 19965.415.435.245.363.2980,544,000
Jan 11, 19965.225.435.205.413.32116,617,600
Jan 10, 19965.035.205.035.153.16181,571,200
Jan 9, 19965.385.384.995.013.07177,424,000
Jan 8, 19965.415.485.385.393.3011,377,600
Jan 5, 19965.395.485.385.403.3162,083,200
Jan 4, 19965.455.475.305.463.35102,353,600
Jan 3, 19965.575.635.425.433.3362,857,600
Jan 2, 19965.495.615.465.613.4457,779,200
Dec 29, 19955.455.555.395.483.3652,342,400
Dec 28, 19955.525.535.455.463.3549,777,600
Dec 27, 19955.655.665.525.553.4140,539,200
Dec 26, 19955.645.705.625.643.4634,707,200
Dec 22, 19955.635.685.575.663.4736,057,600
Dec 21, 19955.485.635.465.633.4560,593,600
Dec 20, 19955.705.715.445.453.3484,980,800
Dec 19, 19955.465.695.465.683.4884,340,800
Dec 18, 19955.525.565.345.443.3399,460,800
Dec 15, 19955.575.615.455.523.39115,470,400
Dec 14, 19955.775.845.545.553.4092,822,400
Dec 13, 19955.705.765.665.733.5239,577,600
Dec 12, 19955.815.825.705.713.5044,739,200
Dec 11, 19955.915.925.815.823.5761,924,800
Dec 8, 19955.795.915.765.913.62147,041,600
Dec 7, 19955.705.755.555.663.47132,876,800
Dec 6, 19955.385.695.385.663.47145,272,000
Dec 5, 19955.495.515.325.383.29104,528,000
Dec 4, 19955.385.605.335.493.37130,436,800
Dec 1, 19955.455.495.375.393.3096,124,800
Nov 30, 19955.595.615.435.453.3493,512,000
Nov 29, 19955.745.785.585.613.4491,067,200
Nov 28, 19955.445.725.415.723.5186,537,600
Nov 27, 19955.545.595.455.453.3479,100,800
Nov 24, 19955.485.525.465.503.3715,014,400
Nov 22, 19955.525.595.455.463.3565,428,800
Nov 21, 19955.375.555.275.503.37130,163,200
Nov 20, 19955.525.595.365.383.29115,296,000
Nov 17, 19955.635.665.465.463.35143,803,200
Nov 16, 19955.665.745.605.623.44195,126,400
Nov 15, 19955.905.915.745.883.60108,686,400
Nov 14, 19955.996.005.875.883.6075,657,600
Nov 13, 19956.046.086.006.023.6959,003,200
Nov 10, 19956.166.196.046.053.7160,819,200
Nov 9, 19956.036.196.006.193.7999,814,400
Nov 8, 19955.875.975.845.953.6571,280,000
Nov 7, 19956.036.095.805.813.56115,921,600
Nov 6, 19956.066.186.056.093.7387,729,600
Nov 3, 19956.256.266.176.223.8140,635,200
Nov 2, 19956.166.276.146.253.8363,504,000
Nov 1, 19956.266.316.146.153.7772,819,200
Oct 31, 19956.446.466.236.253.8391,958,400
Oct 30, 19956.206.466.166.423.94125,464,000
Oct 27, 19956.096.266.096.253.83130,683,200
Oct 26, 19955.986.135.966.133.7582,841,600
Oct 25, 19956.106.115.995.993.6760,211,200
Oct 24, 19956.026.136.026.093.7468,681,600
Oct 23, 19955.946.075.916.023.6993,473,600
Oct 20, 19956.036.055.935.973.6679,984,000
Oct 19, 19955.956.065.926.053.7195,840,000
Oct 18, 19956.146.165.935.983.66294,329,600
Oct 17, 19955.455.725.425.703.49123,140,800
Oct 16, 19955.365.465.345.423.3261,067,200
Oct 13, 19955.535.555.385.393.3068,644,800
Oct 12, 19955.445.515.415.483.3678,700,800
Oct 11, 19955.375.465.315.413.32107,009,600
Oct 10, 19955.085.265.025.233.21157,644,800
Oct 9, 19955.305.365.175.203.18108,614,400
Oct 6, 19955.475.565.345.373.2976,616,000
Oct 5, 19955.385.475.315.473.35101,289,600
Oct 4, 19955.515.515.345.383.3073,473,600
Oct 3, 19955.515.585.455.553.4180,736,000
Oct 2, 19955.665.685.515.523.3867,731,200
Sep 29, 19955.735.805.635.663.4795,158,400
Sep 28, 19955.565.725.555.723.51105,510,400
Sep 27, 19955.505.555.215.543.40140,756,800
Sep 26, 19955.655.745.515.523.3876,548,800
Sep 25, 19955.665.665.535.643.4657,878,400
Sep 22, 19955.625.675.565.613.4499,899,200
Sep 21, 19955.705.825.665.663.4783,836,800
Sep 20, 19955.845.915.795.823.5744,652,800
Sep 19, 19955.755.915.725.833.5858,011,200
Sep 18, 19955.835.845.685.753.5276,827,200
Sep 15, 19955.925.965.785.843.5888,316,800
Sep 14, 19956.016.035.925.933.6354,230,400
Sep 13, 19956.016.065.956.013.6861,208,000
Sep 12, 19956.116.115.986.023.6971,155,200
Sep 11, 19955.966.125.946.103.7477,408,000
Sep 8, 19955.865.985.835.973.6664,417,600
Sep 7, 19955.896.045.835.913.6393,932,800
Sep 6, 19955.956.035.815.843.58100,265,600
Sep 5, 19955.685.955.645.943.6492,052,800
Sep 1, 19955.735.755.595.613.4480,262,400
Aug 31, 19955.845.885.725.783.5438,764,800
Aug 30, 19955.805.865.725.833.5779,499,200
Aug 29, 19955.635.745.445.743.52163,929,600
Aug 28, 19955.905.905.625.633.45112,622,400
Aug 25, 19956.026.055.905.903.6273,489,600
Aug 24, 19956.136.135.976.013.6895,275,200
Aug 23, 19956.256.286.096.123.75111,188,800
Aug 22, 19955.956.215.906.213.8094,320,000
Aug 21, 19956.096.145.905.913.62110,491,200
Aug 18, 19956.236.236.066.073.7277,502,400
Aug 17, 19956.186.306.176.203.8074,564,800
Aug 16, 19956.156.186.076.173.7838,118,400
Aug 15, 19956.206.216.056.153.7763,267,200
Aug 14, 19956.056.205.986.173.7888,872,000
Aug 11, 19955.926.045.766.033.7097,195,200
Aug 10, 19956.066.075.875.883.6171,883,200
Aug 9, 19956.116.136.006.033.70144,384,000
Aug 8, 19955.885.935.845.843.5843,913,600
Aug 7, 19955.915.975.735.853.5964,273,600
Aug 4, 19955.715.875.705.873.6077,705,600
Aug 3, 19955.505.715.475.703.49113,536,000
Aug 2, 19955.695.795.505.563.41129,804,800
Aug 1, 19955.675.685.495.593.43166,144,000
Jul 31, 19955.825.845.635.663.47101,435,200
Jul 28, 19956.006.005.755.793.55158,468,800
Jul 27, 19956.036.106.026.033.7052,916,800
Jul 26, 19956.106.135.936.003.6877,470,400
Jul 25, 19955.976.105.946.023.69109,422,400
Jul 24, 19955.795.865.765.853.5994,811,200
Jul 21, 19955.886.005.735.753.52169,257,600
Jul 20, 19955.956.095.886.013.68177,848,000
Jul 19, 19956.066.175.535.913.62305,092,800
Jul 18, 19956.696.706.336.373.90289,624,000
Jul 17, 19956.736.836.666.814.18155,830,400
Jul 14, 19956.146.486.136.483.9789,905,600
Jul 13, 19956.266.346.136.263.8484,811,200
Jul 12, 19956.056.256.056.243.8394,675,200
Jul 11, 19956.196.206.036.033.7078,227,200
Jul 10, 19956.006.235.986.183.79111,982,400
Jul 7, 19955.805.985.805.983.6666,699,200
Jul 6, 19955.665.815.655.803.5547,070,400
Jul 5, 19955.735.755.655.673.4748,547,200
Jul 3, 19955.685.705.655.683.4816,763,200
Jun 30, 19955.605.695.605.653.4653,342,400
Jun 29, 19955.505.615.505.593.4257,643,200
Jun 28, 19955.425.565.305.493.37107,286,400
Jun 27, 19955.595.665.425.433.3366,004,800
Jun 26, 19955.695.705.595.613.4441,048,000
Jun 23, 19955.675.765.645.703.4946,356,800
Jun 22, 19955.665.755.665.743.5246,296,000
Jun 21, 19955.745.775.635.663.4757,224,000
Jun 20, 19955.655.715.615.713.5056,670,400
Jun 19, 19955.455.625.435.613.4478,982,400
Jun 16, 19955.315.475.305.443.3392,278,400
Jun 15, 19955.255.315.245.303.2543,912,000
Jun 14, 19955.215.265.175.243.2143,096,000
Jun 13, 19955.265.305.215.243.2137,691,200
Jun 12, 19955.295.305.205.233.2145,832,000
Jun 9, 19955.235.375.165.303.2581,214,400
Jun 8, 19955.265.295.235.263.2229,320,000
Jun 7, 19955.185.305.135.253.2264,590,400
Jun 6, 19955.305.385.205.203.1849,036,800
Jun 5, 19955.165.345.115.303.2555,852,800
Jun 2, 19955.235.265.165.203.1855,556,800
Jun 1, 19955.315.355.245.263.2261,153,600
May 31, 19955.205.305.065.293.24119,756,800
May 30, 19955.505.525.165.193.1899,612,800
May 26, 19955.575.585.445.473.3552,934,400
May 25, 19955.495.595.455.583.4243,440,000
May 24, 19955.575.595.445.473.3568,684,800
May 23, 19955.475.535.385.533.3955,516,800
May 22, 19955.345.475.255.453.3491,382,400
May 19, 19955.275.345.255.343.2745,190,400
May 18, 19955.355.425.295.293.2458,326,400
May 17, 19955.335.435.325.383.2966,515,200
May 16, 19955.095.315.095.303.2586,708,800
May 15, 19955.045.134.995.083.1235,232,000
May 12, 19955.095.145.025.053.0936,192,000
May 11, 19954.955.094.945.093.1238,673,600
May 10, 19955.015.024.934.953.0438,688,000
May 9, 19955.005.024.954.993.0636,748,800
May 8, 19954.995.024.954.993.0643,988,800
May 5, 19955.095.104.995.003.0743,707,200
May 4, 19955.095.205.065.093.1266,524,800
May 3, 19955.025.065.025.053.1061,566,400
May 2, 19955.135.144.974.973.0578,099,200
May 1, 19955.125.235.115.133.1565,550,400
Apr 28, 19954.935.134.915.113.1392,104,000
Apr 27, 19954.985.034.774.913.01128,844,800
Apr 26, 19954.985.024.954.983.0544,305,600
Apr 25, 19954.855.014.855.003.0769,371,200
Apr 24, 19954.714.864.704.862.9868,089,600
Apr 21, 19954.734.744.684.692.8753,555,200
Apr 20, 19954.784.804.634.702.8883,913,600
Apr 19, 19954.794.814.724.762.9259,163,200
Apr 18, 19954.844.844.754.802.9475,609,600
Apr 17, 19954.724.884.724.842.96187,913,600
Apr 13, 19954.484.534.454.532.7832,814,400
Apr 12, 19954.514.584.424.482.7440,430,400
Apr 11, 19954.484.514.454.512.7643,624,000
Apr 10, 19954.344.454.344.432.7243,169,600
Apr 7, 19954.394.424.344.352.6743,148,800
Apr 6, 19954.414.434.344.382.6835,414,400
Apr 5, 19954.374.414.304.412.7165,792,000
Apr 4, 19954.394.474.364.372.6866,689,600
Apr 3, 19954.444.464.344.382.6865,617,600
Mar 31, 19954.484.514.414.452.7363,080,000
Mar 30, 19954.534.554.404.512.7675,011,200
Mar 29, 19954.604.634.504.522.7765,763,200
Mar 28, 19954.554.634.554.602.8247,603,200
Mar 27, 19954.554.624.544.562.8061,008,000
Mar 24, 19954.584.634.574.622.8365,683,200
Mar 23, 19954.464.584.454.552.79105,286,400
Mar 22, 19954.414.444.374.432.7252,464,000
Mar 21, 19954.454.474.404.402.7074,772,800
Mar 20, 19954.384.474.384.452.7337,772,800
Mar 17, 19954.414.484.374.372.6859,868,800
Mar 16, 19954.384.414.354.382.6947,510,400
Mar 15, 19954.484.494.404.412.7057,294,400
Mar 14, 19954.344.504.334.482.7578,643,200
Mar 13, 19954.294.364.274.312.6434,550,400
Mar 10, 19954.244.304.164.292.6344,324,800
Mar 9, 19954.284.304.184.242.6058,238,400
Mar 8, 19954.114.294.114.282.62140,096,000
Mar 7, 19954.024.134.024.082.5091,750,400
Mar 6, 19953.954.023.934.022.4645,156,800
Mar 3, 19953.983.993.953.982.4431,776,000
Mar 2, 19953.953.983.953.982.4426,038,400
Mar 1, 19953.954.003.923.952.4252,032,000
Feb 28, 19953.873.953.863.942.4152,544,000
Feb 27, 19953.843.883.823.862.3728,592,000
Feb 24, 19953.843.873.833.832.3534,177,600
Feb 23, 19953.833.883.813.852.3659,939,200
Feb 22, 19953.733.883.733.842.3660,902,400
Feb 21, 19953.783.803.723.732.2955,392,000
Feb 17, 19953.803.803.773.772.3137,824,000
Feb 16, 19953.803.823.773.802.3356,744,000
Feb 15, 19953.763.843.733.802.33147,001,600
Feb 14, 19953.883.893.843.872.3731,121,600
Feb 13, 19953.883.923.853.882.3838,160,000
Feb 10, 19953.883.913.843.882.3849,862,400
Feb 9, 19953.883.913.863.872.3742,398,400
Feb 8, 19953.833.883.813.872.3749,150,400
Feb 7, 19953.803.823.793.812.3433,152,000
Feb 6, 19953.763.823.763.802.3348,345,600
Feb 3, 19953.723.783.703.762.3060,332,800
Feb 2, 19953.673.713.653.692.2646,312,000
Feb 1, 19953.713.803.693.702.2766,705,600
Jan 31, 19953.703.733.643.712.2759,945,600
Jan 30, 19953.763.763.683.692.2655,164,800
Jan 27, 19953.763.773.733.742.2958,376,000
Jan 26, 19953.803.813.733.742.2980,836,800
Jan 25, 19953.853.893.813.862.3752,459,200
Jan 24, 19953.943.953.883.882.3836,739,200
Jan 23, 19953.813.943.783.932.4153,843,200
Jan 20, 19953.933.973.833.852.3682,388,800
Jan 19, 19954.034.063.963.972.4367,108,800
Jan 18, 19954.054.084.024.072.4950,504,000
Jan 17, 19954.054.074.024.042.4873,932,800
Jan 16, 19953.954.033.944.012.4674,648,000
Jan 13, 19953.883.943.873.922.4041,307,200
Jan 12, 19953.833.883.813.832.3526,996,800
Jan 11, 19953.823.863.803.842.3531,512,000
Jan 10, 19953.793.843.783.812.3442,184,000
Jan 9, 19953.803.813.733.772.3146,000,000
Jan 6, 19953.743.833.733.792.3246,681,600
Jan 5, 19953.803.813.713.732.2839,824,000
Jan 4, 19953.773.803.723.792.3251,611,200
Jan 3, 19953.843.843.763.762.3139,545,600
Dec 30, 19943.873.873.823.822.3420,686,400
Dec 29, 19943.803.873.793.862.3723,446,400
Dec 28, 19943.803.813.753.812.3434,961,600
Dec 27, 19943.813.853.793.802.3320,566,400
Dec 23, 19943.793.843.773.802.3319,486,400
Dec 22, 19943.843.883.773.792.3257,355,200
Dec 21, 19943.773.853.763.842.3669,395,200
Dec 20, 19943.913.923.673.742.29253,456,000
Dec 19, 19943.963.983.913.912.4031,507,200
Dec 16, 19943.984.023.953.962.4354,020,800
Dec 15, 19943.964.013.943.972.4328,854,400
Dec 14, 19943.913.983.913.952.4233,641,600
Dec 13, 19943.963.973.893.922.4030,219,200
Dec 12, 19943.953.973.853.952.4265,313,600
Dec 9, 19943.913.953.893.952.4279,956,800
Dec 8, 19943.953.983.893.912.3941,934,400
Dec 7, 19943.973.993.943.942.4136,744,000
Dec 6, 19943.954.013.943.962.4338,830,400
Dec 5, 19943.964.023.953.962.4338,166,400
Dec 2, 19943.923.953.883.952.4237,715,200
Dec 1, 19943.913.963.913.912.4043,096,000
Nov 30, 19944.024.023.923.932.4140,934,400
Nov 29, 19943.984.023.974.012.4637,673,600
Nov 28, 19943.913.973.893.962.4343,449,600
Nov 25, 19943.863.903.853.892.3812,563,200
Nov 23, 19943.853.883.823.842.3687,507,200
Nov 22, 19943.953.993.873.882.3856,358,400
Nov 21, 19944.034.053.963.972.4335,560,000
Nov 18, 19944.014.054.004.012.4625,694,400
Nov 17, 19944.044.053.994.022.4633,232,000
Nov 16, 19944.054.054.034.042.4830,196,800
Nov 15, 19944.034.074.024.042.4752,544,000
Nov 14, 19943.924.033.924.032.4748,934,400
Nov 11, 19943.893.923.803.892.38132,899,200
Nov 10, 19943.974.023.973.982.4424,689,600
Nov 9, 19944.024.043.953.982.4460,206,400
Nov 8, 19943.873.993.863.982.4443,328,000
Nov 7, 19943.843.883.803.872.3747,094,400
Nov 4, 19943.913.953.833.842.3646,947,200
Nov 3, 19943.943.953.903.912.4063,441,600
Nov 2, 19943.924.013.913.942.4161,408,000
Nov 1, 19943.923.933.883.922.4039,624,000
Oct 31, 19943.893.983.883.942.4159,932,800
Oct 28, 19943.853.903.843.882.3858,414,400
Oct 27, 19943.823.853.803.852.3641,238,400
Oct 26, 19943.743.823.733.812.3497,904,000
Oct 25, 19943.673.733.653.732.2944,780,800
Oct 24, 19943.723.723.653.682.2657,145,600
Oct 21, 19943.703.733.653.712.2767,099,200
Oct 20, 19943.643.743.623.732.28136,558,400
Oct 19, 19943.543.633.523.602.2159,488,000
Oct 18, 19943.453.553.443.542.1752,686,400
Oct 17, 19943.503.523.443.452.1131,160,000
Oct 14, 19943.583.593.453.502.1499,878,400
Oct 13, 19943.543.613.543.582.1963,033,600
Oct 12, 19943.493.533.483.522.1627,912,000
Oct 11, 19943.453.543.453.492.1455,692,800
Oct 10, 19943.403.463.403.422.1039,480,000
Oct 7, 19943.413.433.373.402.0851,518,400
Oct 6, 19943.473.493.393.412.0940,790,400
Oct 5, 19943.433.493.383.472.1350,985,600
Oct 4, 19943.503.513.433.442.1142,622,400
Oct 3, 19943.513.523.473.492.1428,833,600
Sep 30, 19943.533.593.513.512.1534,608,000
Sep 29, 19943.553.583.523.532.1627,105,600
Sep 28, 19943.543.593.533.562.1833,355,200
Sep 27, 19943.473.533.433.532.1650,585,600
Sep 26, 19943.503.503.453.472.1329,921,600
Sep 23, 19943.553.593.503.502.1548,371,200
Sep 22, 19943.583.593.543.562.1844,320,000
Sep 21, 19943.523.593.443.582.1982,948,800
Sep 20, 19943.553.573.503.502.1540,276,800
Sep 19, 19943.573.583.543.552.1848,350,400
Sep 16, 19943.633.633.553.552.1852,921,600
Sep 15, 19943.603.643.593.642.2340,640,000
Sep 14, 19943.613.633.593.602.2129,968,000
Sep 13, 19943.523.623.523.602.2141,134,400
Sep 12, 19943.573.573.493.512.1536,238,400
Sep 9, 19943.513.623.493.552.1860,800,000
Sep 8, 19943.563.633.563.622.2228,377,600
Sep 7, 19943.523.613.513.552.1843,588,800
Sep 6, 19943.493.523.483.502.1528,804,800
Sep 2, 19943.533.533.483.502.1546,964,800
Sep 1, 19943.563.563.483.512.15115,568,000
Aug 31, 19943.653.703.613.632.2360,968,000
Aug 30, 19943.563.663.543.652.2439,851,200
Aug 29, 19943.593.633.563.572.1956,625,600
Aug 26, 19943.523.613.523.552.1860,961,600
Aug 25, 19943.493.553.483.512.1555,174,400
Aug 24, 19943.473.503.473.482.1435,246,400
Aug 23, 19943.413.523.413.472.1358,363,200
Aug 22, 19943.443.443.413.412.0962,835,200
Aug 19, 19943.493.503.423.432.1074,761,600
Aug 18, 19943.493.523.463.472.1361,276,800
Aug 17, 19943.463.523.453.492.1479,790,400
Aug 16, 19943.433.453.383.432.1056,779,200
Aug 15, 19943.473.473.403.402.0936,113,600
Aug 12, 19943.463.483.433.452.1238,088,000
Aug 11, 19943.373.503.373.452.1281,428,800
Aug 10, 19943.343.403.333.382.0748,646,400
Aug 9, 19943.313.373.303.342.0540,198,400
Aug 8, 19943.273.313.253.312.0334,537,600
Aug 5, 19943.293.303.273.282.0131,204,800
Aug 4, 19943.343.353.303.302.0240,192,000
Aug 3, 19943.363.383.323.342.0458,771,200
Aug 2, 19943.363.413.293.302.0295,249,600
Aug 1, 19943.233.353.223.342.0483,934,400
Jul 29, 19943.123.233.103.221.9767,064,000
Jul 28, 19943.093.143.083.091.9039,899,200
Jul 27, 19943.153.153.093.091.9029,291,200
Jul 26, 19943.203.203.113.151.9354,308,800
Jul 25, 19943.163.233.143.201.9651,513,600
Jul 22, 19943.033.172.953.161.94152,916,800
Jul 21, 19943.043.052.972.981.8385,740,800
Jul 20, 19943.133.132.993.021.85112,604,800
Jul 19, 19943.163.163.103.131.9270,126,400
Jul 18, 19943.223.233.093.161.93150,499,200
Jul 15, 19943.053.093.003.041.8645,520,000
Jul 14, 19943.093.103.023.051.8781,446,400
Jul 13, 19943.023.092.993.091.9082,956,800
Jul 12, 19943.023.022.933.001.8483,752,000
Jul 11, 19943.103.102.983.021.8585,406,400
Jul 8, 19943.123.183.073.091.9048,945,600
Jul 7, 19943.033.163.003.151.9389,667,200
Jul 6, 19943.043.062.983.021.8589,254,400
Jul 5, 19943.153.193.063.071.8840,430,400
Jul 1, 19943.233.233.123.141.9366,622,400
Jun 30, 19943.233.263.193.231.9840,827,200
Jun 29, 19943.213.243.183.211.9753,435,200
Jun 28, 19943.253.303.143.211.9799,417,600
Jun 27, 19943.113.263.093.241.9976,161,600
Jun 24, 19943.133.153.083.091.9081,454,400
Jun 23, 19943.223.273.133.131.9285,979,200
Jun 22, 19943.303.313.203.221.9782,924,800
Jun 21, 19943.263.343.253.292.0286,995,200
Jun 20, 19943.283.343.273.342.0545,668,800
Jun 17, 19943.343.353.303.312.0347,622,400
Jun 16, 19943.393.393.343.352.0548,478,400
Jun 15, 19943.353.413.333.392.0858,860,800
Jun 14, 19943.323.383.313.352.0559,249,600
Jun 13, 19943.293.343.243.302.0356,628,800
Jun 10, 19943.273.313.243.292.0153,726,400
Jun 9, 19943.243.293.233.272.0079,356,800
Jun 8, 19943.353.353.233.251.99203,835,200
Jun 7, 19943.383.393.343.352.05166,171,200
Jun 6, 19943.293.413.233.412.09764,504,000
Jun 3, 19943.283.343.273.302.0386,841,600
Jun 2, 19943.333.343.253.272.0060,291,200
Jun 1, 19943.343.343.273.312.03100,764,800
May 31, 19943.273.363.243.362.0676,000,000
May 27, 19943.233.303.203.272.0147,544,000
May 26, 19943.303.303.203.251.9964,296,000
May 25, 19943.193.303.143.282.0186,003,200
May 24, 19943.203.243.143.201.9685,144,000
May 23, 1994 2:1 Stock Splits
May 23, 19943.063.193.033.161.9474,947,200
May 20, 19943.063.103.043.051.8778,140,800
May 19, 19943.043.093.033.071.8889,651,200
May 18, 19942.983.052.963.031.8696,953,600
May 17, 19942.972.982.922.961.81122,464,000
May 16, 19943.013.022.962.971.8256,633,600
May 13, 19943.053.052.953.021.85179,920,000
May 12, 19942.922.982.912.951.8158,998,400
May 11, 19942.942.952.902.921.7957,433,600
May 10, 19942.912.952.902.941.8065,305,600
May 9, 19942.872.932.862.881.7747,600,000
May 6, 19942.912.952.842.891.7796,403,200
May 5, 19942.983.012.942.951.8156,374,400
May 4, 19942.932.982.902.971.8268,889,600
May 3, 19942.982.982.912.921.7941,929,600
May 2, 19942.902.992.882.981.8379,260,800
Apr 29, 19942.882.922.852.891.7756,803,200
Apr 28, 19942.982.982.872.881.76141,382,400
Apr 26, 19942.952.982.942.971.82113,193,600
Apr 25, 19942.882.952.862.931.80142,745,600
Apr 22, 19942.882.902.842.871.7666,060,800
Apr 21, 19942.802.872.792.861.75141,980,800
Apr 20, 19942.772.802.722.801.71104,732,800
Apr 19, 19942.722.802.682.751.69291,273,600
Apr 18, 19942.652.682.572.591.5978,006,400
Apr 15, 19942.612.662.612.651.6335,241,600
Apr 14, 19942.642.662.622.631.6153,088,000
Apr 13, 19942.652.672.592.651.6369,644,800
Apr 12, 19942.712.712.632.651.6284,969,600
Apr 11, 19942.722.732.692.721.6740,400,000
Apr 8, 19942.802.812.712.721.67118,710,400
Apr 7, 19942.792.822.772.801.7276,630,400
Apr 6, 19942.732.792.732.781.7080,780,800
Apr 5, 19942.662.742.662.741.68101,878,400
Apr 4, 19942.582.682.562.641.6273,996,800
Mar 31, 19942.612.682.582.651.6272,297,600
Mar 30, 19942.592.662.582.611.6086,860,800
Mar 29, 19942.702.702.582.581.5878,339,200
Mar 28, 19942.732.752.622.701.65118,403,200
Mar 25, 19942.722.792.722.731.68102,051,200
Mar 24, 19942.682.732.662.731.6760,166,400
Mar 23, 19942.662.732.662.701.65116,441,600
Mar 22, 19942.572.682.572.651.6289,024,000
Mar 21, 19942.662.672.592.601.5965,078,400
Mar 18, 19942.642.662.612.651.6236,857,600
Mar 17, 19942.652.662.642.641.6230,992,000
Mar 16, 19942.662.662.642.651.6241,286,400
Mar 15, 19942.632.662.612.651.6362,934,400
Mar 14, 19942.582.632.572.621.6169,203,200
Mar 11, 19942.532.572.522.551.5734,857,600
Mar 10, 19942.552.572.522.531.5546,588,800
Mar 9, 19942.542.552.502.531.5537,024,000
Mar 8, 19942.542.542.492.531.5524,723,200
Mar 7, 19942.542.572.522.541.5630,540,800
Mar 4, 19942.532.552.522.531.5525,705,600
Mar 3, 19942.592.602.522.531.5531,564,800
Mar 2, 19942.552.592.532.591.5968,499,200
Mar 1, 19942.592.602.572.601.5948,070,400
Feb 28, 19942.542.592.532.581.5855,494,400
Feb 25, 19942.512.542.492.531.5552,995,200
Feb 24, 19942.502.522.482.501.5382,553,600
Feb 23, 19942.492.562.452.531.55139,462,400
Feb 22, 19942.502.512.452.481.5263,235,200
Feb 18, 19942.452.522.452.501.5379,465,600
Feb 17, 19942.472.482.442.461.5185,017,600
Feb 16, 19942.512.512.462.461.5143,731,200
Feb 15, 19942.492.512.482.491.5328,876,800
Feb 14, 19942.472.482.462.471.5255,270,400
Feb 11, 19942.482.482.442.461.5153,747,200
Feb 10, 19942.492.522.472.481.5266,620,800
Feb 9, 19942.452.512.442.491.5398,585,600
Feb 8, 19942.522.522.442.461.51149,875,200
Feb 7, 19942.492.542.482.521.55118,851,200
Feb 4, 19942.632.642.542.541.5678,217,600
Feb 3, 19942.632.642.612.641.6231,792,000
Feb 2, 19942.652.672.632.631.6140,924,800
Feb 1, 19942.662.682.642.661.6344,003,200
Jan 31, 19942.662.682.652.661.6362,566,400
Jan 28, 19942.642.672.632.651.6341,875,200
Jan 27, 19942.632.652.602.631.6151,129,600
Jan 26, 19942.662.662.632.631.6150,489,600
Jan 25, 19942.662.672.632.661.6370,361,600
Jan 24, 19942.692.722.662.661.6338,374,400
Jan 21, 19942.702.722.662.701.6599,078,400
Jan 20, 19942.602.702.602.701.65145,004,800
Jan 19, 19942.622.632.582.601.5976,563,200
Jan 18, 19942.662.672.632.641.6243,686,400
Jan 17, 19942.662.692.642.651.6230,755,200
Jan 14, 19942.672.692.652.681.6445,216,000
Jan 13, 19942.652.672.632.671.6440,755,200
Jan 12, 19942.662.682.622.671.6439,488,000
Jan 11, 19942.662.692.642.661.6335,360,000
Jan 10, 19942.662.702.662.681.6474,185,600
Jan 7, 19942.632.682.602.661.6370,832,000
Jan 6, 19942.582.652.582.641.6282,006,400
Jan 5, 19942.512.582.502.571.5853,974,400
Jan 4, 19942.512.522.482.521.5445,302,400
Jan 3, 19942.522.522.482.501.5336,646,400
Dec 31, 19932.532.552.512.521.5422,995,200
Dec 30, 19932.552.572.522.541.5625,328,000
Dec 29, 19932.592.612.522.551.5648,988,800
Dec 28, 19932.522.592.522.591.5927,776,000
Dec 27, 19932.522.542.492.521.5424,537,600
Dec 23, 19932.532.572.522.531.5531,820,800
Dec 22, 19932.572.582.532.541.5524,169,600
Dec 21, 19932.562.582.552.581.5831,008,000
Dec 20, 19932.532.562.522.561.5735,462,400
Dec 17, 19932.522.522.492.521.5426,112,000
Dec 16, 19932.502.532.492.501.5329,113,600
Dec 15, 19932.502.532.492.491.5335,219,200
Dec 14, 19932.532.552.482.501.5347,414,400
Dec 13, 19932.552.562.522.541.5620,112,000
Dec 10, 19932.542.572.522.561.5719,916,800
Dec 9, 19932.612.612.522.541.5561,465,600
Dec 8, 19932.592.622.572.611.60105,900,800
Dec 7, 19932.662.692.662.671.6432,780,800
Dec 6, 19932.662.672.632.651.6359,337,600
Dec 3, 19932.622.702.612.681.64114,502,400
Dec 2, 19932.562.592.552.591.5951,936,000
Dec 1, 19932.522.572.522.551.5658,886,400
Nov 30, 19932.452.522.452.501.5344,153,600
Nov 29, 19932.472.502.472.481.5232,105,600
Nov 26, 19932.472.482.462.471.516,403,200
Nov 24, 19932.422.492.422.461.5132,467,200
Nov 23, 19932.432.452.412.421.4898,256,000
Nov 22, 19932.492.492.392.411.4880,355,200
Nov 19, 19932.492.512.482.501.5338,403,200
Nov 18, 19932.522.552.502.511.5448,438,400
Nov 17, 19932.592.592.522.521.5572,217,600
Nov 16, 19932.532.592.522.571.5847,664,000
Nov 15, 19932.562.562.522.521.5429,244,800
Nov 12, 19932.552.582.552.561.5734,339,200
Nov 11, 19932.542.582.532.551.5631,158,400
Nov 10, 19932.502.552.472.541.5657,177,600
Nov 9, 19932.472.502.442.451.5036,320,000
Nov 8, 19932.472.482.432.451.5028,819,200
Nov 5, 19932.382.472.382.461.5156,432,000
Nov 4, 19932.462.472.392.391.4763,177,600
Nov 3, 19932.502.522.432.451.5056,796,800
Nov 2, 19932.542.552.482.511.5442,422,400
Nov 1, 19932.512.552.492.531.5530,163,200
Oct 29, 19932.482.512.482.501.5339,843,200
Oct 28, 19932.492.522.462.471.5156,009,600
Oct 27, 19932.482.522.482.501.5345,564,800
Oct 26, 19932.522.522.482.481.5266,944,000
Oct 25, 19932.522.542.472.521.5448,553,600
Oct 22, 19932.482.522.482.511.5447,625,600
Oct 21, 19932.462.502.442.481.52127,142,400
Oct 20, 19932.522.552.482.531.5581,590,400
Oct 19, 19932.562.632.482.511.5491,392,000
Oct 18, 19932.532.602.522.591.5967,750,400
Oct 15, 19932.572.592.512.521.55126,425,600
Oct 14, 19932.622.632.562.571.5763,257,600
Oct 13, 19932.622.632.542.601.5962,409,600
Oct 12, 19932.632.662.572.631.6179,296,000
Oct 11, 19932.642.652.572.631.6136,457,600
Oct 8, 19932.632.652.572.641.6238,086,400
Oct 7, 19932.662.682.622.631.6141,596,800
Oct 6, 19932.602.672.592.651.6377,321,600
Oct 5, 19932.592.652.582.601.5986,931,200
Oct 4, 19932.582.632.582.581.5840,505,600
Oct 1, 19932.582.602.562.561.5746,048,000
Sep 30, 19932.592.602.572.581.5838,400,000
Sep 29, 19932.622.632.522.591.5987,529,600
Sep 28, 19932.572.632.572.631.6184,012,800
Sep 27, 19932.552.582.542.571.5873,472,000
Sep 24, 19932.452.522.452.501.5391,481,600
Sep 23, 19932.412.482.402.461.5172,214,400
Sep 22, 19932.382.442.352.411.4872,051,200
Sep 21, 19932.362.422.342.381.4657,846,400
Sep 20, 19932.382.432.342.361.4534,691,200
Sep 17, 19932.362.392.352.381.4625,286,400
Sep 16, 19932.402.412.372.381.4625,641,600
Sep 15, 19932.372.402.322.391.4760,428,800
Sep 14, 19932.382.382.322.351.4457,756,800
Sep 13, 19932.452.452.382.391.4633,481,600
Sep 10, 19932.412.452.382.441.4956,540,800
Sep 9, 19932.342.392.332.381.4629,856,000
Sep 8, 19932.312.342.292.331.4354,777,600
Sep 7, 19932.372.382.322.341.4338,659,200
Sep 3, 19932.392.402.352.371.4526,800,000
Sep 2, 19932.412.452.382.391.4755,497,600
Sep 1, 19932.352.412.342.401.4786,035,200
Aug 31, 19932.302.362.302.351.4493,020,800
Aug 30, 19932.272.292.242.271.3954,012,800
Aug 27, 19932.262.272.232.251.3867,763,200
Aug 26, 19932.302.302.232.251.38136,256,000
Aug 25, 19932.342.382.282.321.4268,800,000
Aug 24, 19932.392.412.372.371.4539,417,600
Aug 23, 19932.362.452.362.411.4859,472,000
Aug 20, 19932.302.402.292.381.4673,683,200
Aug 19, 19932.412.432.302.321.42114,742,400
Aug 18, 19932.432.482.392.411.4866,012,800
Aug 17, 19932.442.452.382.411.4854,272,000
Aug 16, 19932.372.452.362.431.4978,451,200
Aug 13, 19932.312.372.282.351.4461,900,800
Aug 12, 19932.272.332.262.311.4277,366,400
Aug 11, 19932.232.282.222.261.3995,974,400
Aug 10, 19932.282.292.202.221.36192,028,800
Aug 9, 19932.292.312.262.281.4070,876,800
Aug 6, 19932.342.372.272.291.4071,760,000
Aug 5, 19932.302.342.292.341.4367,910,400
Aug 4, 19932.292.302.242.281.4094,416,000
Aug 3, 19932.282.292.252.281.4085,136,000
Aug 2, 19932.342.372.262.271.39148,208,000
Jul 30, 19932.282.322.252.311.42287,936,000
Jul 29, 19932.442.522.422.471.5196,534,400
Jul 28, 19932.382.482.342.451.50113,459,200
Jul 27, 19932.452.462.362.361.45112,220,800
Jul 26, 19932.452.482.432.451.5065,801,600
Jul 23, 19932.412.452.402.431.4992,790,400
Jul 22, 19932.522.552.402.431.49147,584,000
Jul 21, 19932.452.472.402.471.51178,963,200
Jul 20, 19932.482.522.442.521.5474,822,400
Jul 19, 19932.482.512.442.461.51122,435,200
Jul 16, 19932.602.602.522.541.5586,217,600
Jul 15, 19932.632.632.592.611.6034,432,000
Jul 14, 19932.592.672.582.631.6143,491,200
Jul 13, 19932.632.632.582.591.5936,476,800
Jul 12, 19932.652.652.612.621.6026,540,800
Jul 9, 19932.662.662.612.641.6250,000,000
Jul 8, 19932.632.672.632.651.6370,105,600
Jul 7, 19932.572.632.542.611.60182,569,600
Jul 6, 19932.712.742.662.691.6547,721,600
Jul 2, 19932.732.732.702.731.6725,404,800
Jul 1, 19932.762.772.702.721.6757,907,200
Jun 30, 19932.792.822.732.751.6956,422,400
Jun 29, 19932.822.872.772.781.7042,361,600
Jun 28, 19932.772.822.772.821.7352,224,000
Jun 25, 19932.772.792.712.771.7045,484,800
Jun 24, 19932.762.802.732.771.7035,782,400
Jun 23, 19932.752.792.742.771.7033,129,600
Jun 22, 19932.792.802.732.751.6941,062,400
Jun 21, 19932.772.792.722.771.7068,102,400
Jun 18, 19932.832.852.722.731.6875,910,400
Jun 17, 19932.862.872.832.841.7428,083,200
Jun 16, 19932.902.912.792.851.7566,966,400
Jun 15, 19932.912.912.862.891.7742,345,600
Jun 14, 19932.842.882.822.881.7740,489,600
Jun 11, 19932.872.892.782.791.7167,542,400
Jun 10, 19932.852.892.802.851.7556,544,000
Jun 9, 19932.902.912.842.841.7462,480,000
Jun 8, 19932.912.912.842.881.7748,131,200
Jun 7, 19932.952.992.912.911.7952,761,600
Jun 4, 19932.942.952.922.941.8032,652,800
Jun 3, 19932.993.002.952.961.8123,936,000
Jun 2, 19932.993.052.982.991.8370,710,400
Jun 1, 19932.913.062.903.011.84173,088,000
May 28, 19932.922.932.872.891.7735,136,000
May 27, 19932.972.982.912.941.8095,052,800
May 26, 19932.862.982.852.981.8287,484,800
May 25, 19932.872.882.812.851.7536,716,800
May 24, 19932.882.942.882.881.7664,252,800
May 21, 19932.922.952.882.891.7775,500,800
May 20, 19932.882.982.882.941.80150,256,000
May 19, 19932.842.912.802.891.77181,017,600
May 18, 19932.712.772.702.771.7084,185,600
May 17, 19932.682.712.662.701.6627,763,200
May 14, 19932.692.712.652.671.6449,116,800
May 13, 19932.682.692.642.681.6443,708,800
May 12, 19932.732.752.682.701.6548,272,000
May 11, 19932.762.772.732.741.6838,220,800
May 10, 19932.772.812.752.791.7169,091,200
May 7, 19932.732.742.702.721.6731,798,400
May 6, 19932.782.802.712.731.6747,244,800
May 5, 19932.752.812.732.791.7151,868,800
May 4, 19932.712.772.702.751.6949,664,000
May 3, 19932.672.722.662.691.6538,096,000
Apr 30, 19932.662.712.662.671.6446,825,600
Apr 29, 19932.682.682.632.671.6449,660,800
Apr 28, 19932.592.692.592.691.6555,372,800
Apr 27, 19932.522.592.512.581.5858,208,000
Apr 26, 19932.552.582.492.511.5465,376,000
Apr 23, 19932.592.602.522.541.5689,296,000
Apr 22, 19932.642.662.592.601.5979,872,000
Apr 21, 19932.712.712.632.651.6392,528,000
Apr 20, 19932.712.732.662.711.6646,009,600
Apr 19, 19932.722.732.662.721.6745,673,600
Apr 16, 19932.732.742.672.721.6749,600,000
Apr 15, 19932.752.812.692.721.67109,152,000
Apr 14, 19932.782.822.742.781.7038,592,000
Apr 13, 19932.822.882.772.781.7053,337,600
Apr 12, 19932.772.852.772.821.7348,976,000
Apr 8, 19932.812.822.762.781.7040,185,600
Apr 7, 19932.812.832.792.821.7339,417,600
Apr 6, 19932.872.912.792.801.7255,699,200
Apr 5, 19932.772.882.752.861.7561,187,200
Apr 2, 19932.872.882.802.801.7273,251,200
Apr 1, 19932.892.962.892.911.78100,412,800
Mar 31, 19932.852.952.842.891.77179,660,800
Mar 30, 19932.772.852.732.841.74140,777,600
Mar 29, 19932.712.772.712.721.6748,262,400
Mar 26, 19932.752.762.692.711.6628,380,800
Mar 25, 19932.702.762.702.731.6743,833,600
Mar 24, 19932.602.712.592.701.6550,576,000
Mar 23, 19932.612.662.592.601.5934,409,600
Mar 22, 19932.602.632.582.611.6034,083,200
Mar 19, 19932.682.682.632.631.6145,404,800
Mar 18, 19932.682.712.662.661.6334,406,400
Mar 17, 19932.712.732.662.671.6439,644,800
Mar 16, 19932.762.772.722.741.6836,336,000
Mar 15, 19932.792.792.722.741.6835,347,200
Mar 12, 19932.692.792.662.781.7073,580,800
Mar 11, 19932.662.742.662.701.6657,779,200
Mar 10, 19932.642.682.612.661.6326,592,000
Mar 9, 19932.632.662.622.631.6141,312,000
Mar 8, 19932.582.642.562.611.6048,022,400
Mar 5, 19932.612.662.582.591.5935,724,800
Mar 4, 19932.652.652.552.621.6056,659,200
Mar 3, 19932.652.672.612.651.6242,352,000
Mar 2, 19932.552.652.542.641.6238,380,800
Mar 1, 19932.622.622.542.551.5626,432,000
Feb 26, 19932.632.662.592.611.6029,833,600
Feb 25, 19932.582.662.582.641.6260,806,400
Feb 24, 19932.472.632.462.621.6177,548,800
Feb 23, 19932.442.522.402.481.52105,974,400
Feb 22, 19932.492.532.402.401.4776,256,000
Feb 19, 19932.562.562.482.491.5397,094,400
Feb 18, 19932.542.592.472.551.56138,553,600
Feb 17, 19932.532.542.412.511.54121,913,600
Feb 16, 19932.592.622.492.501.5391,180,800
Feb 12, 19932.662.662.602.611.6034,752,000
Feb 11, 19932.702.702.652.661.6331,635,200
Feb 10, 19932.642.702.632.671.6439,193,600
Feb 9, 19932.712.732.612.621.6164,550,400
Feb 8, 19932.772.782.662.681.6492,665,600
Feb 5, 19932.652.802.572.781.70177,216,000
Feb 4, 19932.742.742.642.661.63124,214,400
Feb 3, 19932.802.822.752.761.6971,728,000
Feb 2, 19932.732.802.732.781.7070,371,200
Feb 1, 19932.702.752.672.731.6842,854,400
Jan 29, 19932.732.752.682.701.6639,424,000
Jan 28, 19932.702.722.652.721.6777,030,400
Jan 27, 19932.732.742.672.701.6564,192,000
Jan 26, 19932.772.812.732.751.6942,345,600
Jan 25, 19932.792.822.742.771.7049,609,600
Jan 22, 19932.802.822.772.791.7149,088,000
Jan 21, 19932.742.812.712.801.7173,363,200
Jan 20, 19932.772.782.742.761.6947,968,000
Jan 19, 19932.782.792.762.761.6952,960,000
Jan 18, 19932.802.802.762.791.7150,611,200
Jan 15, 19932.732.842.722.801.72181,958,400
Jan 14, 19932.882.942.832.851.75121,264,000
Jan 13, 19932.802.882.762.851.7583,696,000
Jan 12, 19932.782.852.772.801.7285,129,600
Jan 11, 19932.732.792.702.791.7158,348,800
Jan 8, 19932.732.762.702.721.6743,977,600
Jan 7, 19932.782.812.722.731.6758,748,800
Jan 6, 19932.722.792.712.781.7087,440,000
Jan 5, 19932.662.712.652.701.6671,529,600
Jan 4, 19932.662.682.642.661.6372,646,400
Dec 31, 19922.692.702.662.671.6430,851,200
Dec 30, 19922.712.722.662.681.6550,860,800
Dec 29, 19922.732.732.702.701.6660,035,200
Dec 28, 19922.732.742.692.731.6845,731,200
Dec 24, 19922.732.732.692.731.6732,723,200
Dec 23, 19922.752.762.692.731.6759,974,400
Dec 22, 19922.842.862.722.741.6856,928,000
Dec 21, 19922.802.882.792.831.7364,928,000
Dec 18, 19922.782.822.772.811.7274,387,200
Dec 17, 19922.732.822.722.811.7251,859,200
Dec 16, 19922.702.762.662.721.6773,792,000
Dec 15, 19922.732.742.672.701.6545,289,600
Dec 14, 19922.712.762.702.721.6751,286,400
Dec 11, 19922.772.782.682.701.65112,934,400
Dec 10, 19922.812.872.772.781.7089,296,000
Dec 9, 19922.872.912.852.881.7626,048,000
Dec 8, 19922.932.942.862.891.7726,908,800
Dec 7, 19922.882.922.842.921.7946,422,400
Dec 4, 19922.862.892.852.871.7623,548,800
Dec 3, 19922.842.892.832.861.7626,048,000
Dec 2, 19922.912.922.832.841.7449,881,600
Dec 1, 19922.902.922.882.911.7833,593,600
Nov 30, 19922.892.912.872.911.7835,251,200
Nov 27, 19922.862.892.842.871.7617,593,600
Nov 25, 19922.882.892.822.851.7553,152,000
Nov 24, 19922.852.902.792.861.75145,513,600
Nov 23, 19922.822.872.732.771.70309,884,800
Nov 20, 19922.942.972.932.971.8241,113,600
Nov 19, 19922.882.972.882.941.8046,857,600
Nov 18, 19922.832.892.812.881.7633,273,600
Nov 17, 19922.902.942.792.811.7256,649,600
Nov 16, 19922.912.922.882.901.7819,312,000
Nov 13, 19922.922.932.892.911.7925,811,200
Nov 12, 19922.932.952.882.921.7946,960,000
Nov 11, 19922.902.972.882.931.8060,748,800
Nov 10, 19922.882.912.862.901.7838,710,400
Nov 9, 19922.902.902.832.871.7654,796,800
Nov 6, 19922.872.912.852.901.7861,155,200
Nov 5, 19922.782.882.762.871.7690,361,600
Nov 4, 19922.762.802.752.771.7023,657,600
Nov 3, 19922.802.802.742.761.6935,267,200
Nov 2, 19922.782.812.742.801.7231,091,200
Oct 30, 19922.812.812.772.771.7024,998,400
Oct 29, 19922.772.812.772.811.7232,774,400
Oct 28, 19922.762.772.732.771.7036,172,800
Oct 27, 19922.812.822.732.751.6949,116,800
Oct 26, 19922.772.822.742.811.7240,121,600
Oct 23, 19922.822.822.762.771.7046,006,400
Oct 22, 19922.812.822.762.801.7249,174,400
Oct 21, 19922.762.812.742.811.7260,396,800
Oct 20, 19922.762.802.722.751.6884,150,400
Oct 19, 19922.662.762.662.751.6883,280,000
Oct 16, 19922.652.672.622.671.6447,644,800
Oct 15, 19922.602.652.592.641.6235,942,400
Oct 14, 19922.642.662.592.611.6047,456,000
Oct 13, 19922.652.672.602.631.6186,643,200
Oct 12, 19922.592.632.592.621.6134,700,800
Oct 9, 19922.612.612.552.571.5840,182,400
Oct 8, 19922.572.642.552.611.6059,532,800
Oct 7, 19922.582.632.532.541.5558,153,600
Oct 6, 19922.572.612.542.581.5874,316,800
Oct 5, 19922.452.552.372.551.5771,347,200
Oct 2, 19922.482.492.442.461.5136,803,200
Oct 1, 19922.502.532.482.491.5347,804,800
Sep 30, 19922.492.522.462.521.5459,843,200
Sep 29, 19922.412.472.412.461.5139,392,000
Sep 28, 19922.392.452.382.411.4852,854,400
Sep 25, 19922.512.512.382.461.5141,817,600
Sep 24, 19922.482.522.482.511.5436,953,600
Sep 23, 19922.432.492.422.471.5237,654,400
Sep 22, 19922.472.472.422.431.4930,777,600
Sep 21, 19922.462.482.452.471.5231,811,200
Sep 18, 19922.542.552.452.501.5371,683,200
Sep 17, 19922.522.552.512.541.5523,590,400
Sep 16, 19922.492.552.482.511.5435,708,800
Sep 15, 19922.552.552.502.541.5644,614,400
Sep 14, 19922.492.562.492.551.5795,100,800
Sep 11, 19922.452.482.442.461.5130,796,800
Sep 10, 19922.452.472.422.471.5153,302,400
Sep 9, 19922.402.452.392.441.5060,982,400
Sep 8, 19922.382.402.352.401.4749,376,000
Sep 4, 19922.382.392.362.381.4628,585,600
Sep 3, 19922.372.412.362.391.4785,296,000
Sep 2, 19922.332.372.302.361.4461,955,200
Sep 1, 19922.312.332.292.331.4330,825,600
Aug 31, 19922.322.342.302.331.4325,651,200
Aug 28, 19922.302.332.302.321.4249,468,800
Aug 27, 19922.252.312.252.301.4188,028,800
Aug 26, 19922.202.262.202.241.3750,016,000
Aug 25, 19922.152.212.142.201.3537,123,200
Aug 24, 19922.182.192.152.161.3242,800,000
Aug 21, 19922.202.212.162.181.3452,710,400
Aug 20, 19922.172.212.162.201.3536,534,400
Aug 19, 19922.172.202.152.161.3327,433,600
Aug 18, 19922.162.212.132.171.3366,313,600
Aug 17, 19922.212.222.172.171.3363,318,400
Aug 14, 19922.222.242.212.221.3633,942,400
Aug 13, 19922.232.242.202.211.3628,227,200
Aug 12, 19922.242.272.212.221.3630,441,600
Aug 11, 19922.232.252.192.231.3733,436,800
Aug 10, 19922.222.272.212.211.3642,067,200
Aug 7, 19922.232.302.202.211.3655,008,000
Aug 6, 19922.232.252.202.231.373,705,600
Aug 5, 19922.302.302.232.251.3860,150,400
Aug 4, 19922.312.332.302.311.4231,430,400
Aug 3, 19922.272.322.252.301.4131,516,800
Jul 31, 19922.302.302.262.271.3935,312,000
Jul 30, 19922.302.332.282.291.4032,035,200
Jul 29, 19922.332.342.252.311.42145,273,600
Jul 28, 19922.302.332.272.311.4245,363,200
Jul 27, 19922.272.302.262.281.4030,512,000
Jul 24, 19922.222.302.222.271.3976,259,200
Jul 23, 19922.182.262.152.221.3668,441,600
Jul 22, 19922.242.242.172.191.3459,008,000
Jul 21, 19922.192.272.172.241.3745,907,200
Jul 20, 19922.172.202.142.161.3348,707,200
Jul 17, 19922.242.252.182.201.3559,865,600
Jul 16, 19922.222.262.212.261.3842,291,200
Jul 15, 19922.242.292.222.231.3780,172,800
Jul 14, 19922.202.232.202.221.3641,116,800
Jul 13, 19922.182.232.142.191.3435,113,600
Jul 10, 19922.162.192.112.171.3328,905,600
Jul 9, 19922.162.212.132.161.3261,174,400
Jul 8, 19922.132.162.052.141.3193,417,600
Jul 7, 19922.182.182.102.131.3054,396,800
Jul 6, 19922.192.202.122.171.3336,224,000
Jul 2, 19922.272.282.152.181.3480,563,200
Jul 1, 19922.202.272.172.251.3845,136,000
Jun 30, 19922.272.282.172.191.3474,048,000
Jun 29, 19922.142.272.132.261.3890,963,200
Jun 26, 19922.172.182.052.091.28140,982,400
Jun 25, 19922.262.262.082.191.34165,340,800
Jun 24, 19922.302.302.242.261.3834,096,000
Jun 23, 19922.342.372.272.301.4157,420,800
Jun 22, 19922.292.332.232.321.4254,080,000
Jun 19, 19922.302.322.272.301.4143,110,400
Jun 18, 19922.282.342.222.261.3853,356,800
Jun 17, 19922.272.292.232.261.3970,032,000
Jun 16, 19922.362.392.272.271.3957,376,000
Jun 15, 1992 3:2 Stock Splits
Jun 15, 19922.342.442.342.371.4554,940,800
Jun 12, 19922.302.352.272.341.44138,028,800
Jun 11, 19922.342.402.242.251.38130,732,800
Jun 10, 19922.402.412.332.341.4465,457,600
Jun 9, 19922.472.482.382.401.4784,604,800
Jun 8, 19922.522.522.462.461.5140,228,800
Jun 5, 19922.552.562.522.521.5540,939,200
Jun 4, 19922.572.572.552.551.5741,755,200
Jun 3, 19922.552.592.552.561.5728,190,400
Jun 2, 19922.592.592.552.561.5742,585,600
Jun 1, 19922.512.592.502.591.5968,529,600
May 29, 19922.492.552.492.521.5589,918,400
May 28, 19922.392.492.392.481.5262,702,400
May 27, 19922.412.422.392.401.4731,166,400
May 26, 19922.422.442.402.411.4838,217,600
May 22, 19922.442.442.402.411.4836,969,600
May 21, 19922.442.442.402.431.4948,566,400
May 20, 19922.392.442.392.431.4958,800,000
May 19, 19922.362.392.362.391.4651,240,000
May 18, 19922.312.362.302.351.4437,526,400
May 15, 19922.302.322.282.291.4040,814,400
May 14, 19922.352.352.282.311.4172,307,200
May 13, 19922.372.382.312.351.4464,320,000
May 12, 19922.392.402.352.381.4649,905,600
May 11, 19922.392.402.362.381.4641,112,000
May 8, 19922.422.442.362.391.4659,822,400
May 7, 19922.422.432.382.401.4740,579,200
May 6, 19922.442.442.412.421.4850,016,000
May 5, 19922.372.452.362.431.4959,246,400
May 4, 19922.362.422.342.381.4673,920,000
May 1, 19922.302.382.302.371.4562,083,200
Apr 30, 19922.332.352.292.301.4195,870,400
Apr 29, 19922.282.322.262.321.42137,308,800
Apr 28, 19922.372.392.232.271.39199,876,800
Apr 27, 19922.342.432.342.361.4599,585,600
Apr 24, 19922.422.432.332.341.4390,393,600
Apr 23, 19922.472.482.342.411.48115,334,400
Apr 22, 19922.432.472.392.451.5061,790,400
Apr 21, 19922.462.472.412.421.4899,244,800
Apr 20, 19922.592.602.412.461.51226,118,400
Apr 16, 19922.692.692.652.661.6366,393,600
Apr 15, 19922.682.692.642.681.65223,305,600
Apr 14, 19922.462.512.432.441.4972,806,400
Apr 13, 19922.432.462.382.451.5045,552,000
Apr 10, 19922.532.542.382.421.48126,446,400
Apr 9, 19922.462.512.432.501.5370,008,000
Apr 8, 19922.412.452.362.441.50105,388,800
Apr 7, 19922.542.552.412.421.4872,758,400
Apr 6, 19922.452.532.452.531.5540,123,200
Apr 3, 19922.452.482.432.451.5059,534,400
Apr 2, 19922.512.532.432.441.4956,918,400
Apr 1, 19922.442.522.442.511.5474,203,200
Mar 31, 19922.512.542.452.471.5186,702,400
Mar 30, 19922.532.542.502.501.5340,713,600
Mar 27, 19922.592.602.492.531.5589,971,200
Mar 26, 19922.682.692.592.601.6060,403,200
Mar 25, 19922.662.692.652.681.6436,739,200
Mar 24, 19922.692.712.642.661.6370,228,800
Mar 23, 19922.682.692.662.681.6437,843,200
Mar 20, 19922.662.692.662.681.6435,774,400
Mar 19, 19922.652.712.632.661.63111,576,000
Mar 18, 19922.682.692.632.631.6169,230,400
Mar 17, 19922.612.682.602.671.6394,473,600
Mar 16, 19922.522.592.512.591.5955,132,800
Mar 13, 19922.552.562.512.521.5536,763,200
Mar 12, 19922.512.532.472.521.5550,025,600
Mar 11, 19922.552.572.482.511.5439,532,800
Mar 10, 19922.492.562.482.541.5545,480,000
Mar 9, 19922.472.512.462.481.5230,427,200
Mar 6, 19922.522.542.432.461.5161,867,200
Mar 5, 19922.552.572.482.531.5555,689,600
Mar 4, 19922.572.592.542.551.5633,086,400
Mar 3, 19922.572.612.552.571.5727,734,400
Mar 2, 19922.582.622.542.561.5734,876,800
Feb 28, 19922.602.642.552.571.5858,276,800
Feb 27, 19922.562.612.562.601.5979,579,200
Feb 26, 19922.422.542.422.541.56100,670,400
Feb 25, 19922.402.432.362.411.4857,388,800
Feb 24, 19922.392.432.352.391.4759,049,600
Feb 21, 19922.442.472.372.391.4691,118,400
Feb 20, 19922.422.482.412.451.5074,323,200
Feb 19, 19922.462.462.362.401.47145,372,800
Feb 18, 19922.482.552.462.461.5173,694,400
Feb 14, 19922.552.552.462.471.5182,632,000
Feb 13, 19922.612.642.532.551.5697,358,400
Feb 12, 19922.472.642.472.621.6183,342,400
Feb 11, 19922.592.602.532.551.5641,078,400
Feb 10, 19922.622.632.542.591.5941,371,200
Feb 7, 19922.632.662.582.621.6136,499,200
Feb 6, 19922.642.692.622.631.6162,356,800
Feb 5, 19922.602.682.572.651.6371,212,800
Feb 4, 19922.612.632.552.591.5958,440,000
Feb 3, 19922.462.612.452.601.6080,265,600
Jan 31, 19922.572.582.492.511.5449,948,800
Jan 30, 19922.592.602.532.571.5841,923,200
Jan 29, 19922.552.622.542.591.5997,344,000
Jan 28, 19922.522.542.422.521.5495,539,200
Jan 27, 19922.602.612.512.511.5446,233,600
Jan 24, 19922.592.612.582.601.5937,756,800
Jan 23, 19922.612.702.582.601.6075,590,400
Jan 22, 19922.502.612.482.611.6056,131,200
Jan 21, 19922.552.562.422.491.52120,019,200
Jan 20, 19922.652.652.552.551.5658,862,400
Jan 17, 19922.662.702.582.641.6285,027,200
Jan 16, 19922.732.752.662.661.6358,761,600
Jan 15, 19922.682.782.672.741.6865,294,400
Jan 14, 19922.662.682.632.671.6444,006,400
Jan 13, 19922.582.682.562.651.6252,804,800
Jan 10, 19922.652.662.582.611.6064,641,600
Jan 9, 19922.592.692.582.651.6388,348,800
Jan 8, 19922.482.622.472.591.5990,763,200
Jan 7, 19922.432.512.412.501.5364,363,200
Jan 6, 19922.362.452.342.431.4963,057,600
Jan 3, 19922.382.382.332.351.4438,246,400
Jan 2, 19922.312.392.282.381.4674,265,600
Dec 31, 19912.312.332.272.321.4240,512,000
Dec 30, 19912.302.322.282.311.4135,524,800
Dec 27, 19912.262.322.242.301.4136,657,600
Dec 26, 19912.212.262.202.251.3824,326,400
Dec 24, 19912.222.242.212.211.3623,995,200
Dec 23, 19912.152.222.142.221.3646,113,600
Dec 20, 19912.172.192.132.151.3235,356,800
Dec 19, 19912.132.152.112.141.3138,116,800
Dec 18, 19912.132.152.112.141.3133,561,600
Dec 17, 19912.132.162.092.121.3027,480,000
Dec 16, 19912.132.132.102.131.3027,225,600
Dec 13, 19912.132.142.112.131.3026,193,600
Dec 12, 19912.102.152.092.131.3036,979,200
Dec 11, 19912.132.142.072.101.2939,134,400
Dec 10, 19912.132.132.082.121.3046,252,800
Dec 9, 19912.152.162.112.131.3057,720,000
Dec 6, 19912.112.192.102.171.3351,580,800
Dec 5, 19912.122.132.102.121.3024,892,800
Dec 4, 19912.122.152.082.131.3036,297,600
Dec 3, 19912.102.142.072.111.2964,996,800
Dec 2, 19912.012.112.002.111.2955,852,800
Nov 29, 19911.972.041.972.031.2420,524,800
Nov 27, 19911.961.991.961.981.2215,009,600
Nov 26, 19912.002.011.931.971.2158,809,600
Nov 25, 19911.992.021.981.991.2233,724,800
Nov 22, 19912.022.031.982.001.2338,102,400
Nov 21, 19912.012.031.992.031.2435,558,400
Nov 20, 19912.022.032.002.011.2336,441,600
Nov 19, 19912.012.031.962.011.2371,976,000
Nov 18, 19911.982.041.982.031.2472,432,000
Nov 15, 19912.062.091.971.981.2171,592,000
Nov 14, 19912.112.112.062.071.2744,371,200
Nov 13, 19912.072.122.062.101.2957,523,200
Nov 12, 19912.052.102.042.081.2880,035,200
Nov 11, 19912.002.041.992.031.2540,564,800
Nov 8, 19911.982.021.981.981.2236,494,400
Nov 7, 19911.991.991.971.971.2120,894,400
Nov 6, 19911.961.991.941.981.2238,308,800
Nov 5, 19911.901.971.901.951.2051,739,200
Nov 4, 19911.921.931.891.901.1628,838,400
Nov 1, 19911.951.951.921.931.1834,296,000
Oct 31, 19911.971.981.941.961.2041,092,800
Oct 30, 19911.891.971.891.971.2165,592,000
Oct 29, 19911.881.891.871.891.1636,523,200
Oct 28, 19911.861.881.831.881.1537,953,600
Oct 25, 19911.881.891.861.861.1428,080,000
Oct 24, 19911.891.891.861.881.1526,942,400
Oct 23, 19911.911.921.871.881.1536,724,800
Oct 22, 19911.911.931.901.901.1732,496,000
Oct 21, 19911.881.911.871.901.1628,704,000
Oct 18, 19911.881.901.871.881.1537,843,200
Oct 17, 19911.891.891.841.861.1495,563,200
Oct 16, 19911.911.911.871.891.16100,200,000
Oct 15, 19911.921.921.891.901.1757,854,400
Oct 14, 19911.881.921.881.921.1850,625,600
Oct 11, 19911.891.901.831.871.1469,921,600
Oct 10, 19911.891.891.841.871.1542,048,000
Oct 9, 19911.861.901.861.861.1460,931,200
Oct 8, 19911.831.861.831.861.1437,708,800
Oct 7, 19911.821.851.811.841.1327,187,200
Oct 4, 19911.831.851.821.841.1326,457,600
Oct 3, 19911.801.841.801.821.1234,632,000
Oct 2, 19911.841.891.801.811.1167,219,200
Oct 1, 19911.851.861.831.851.1419,627,200
Sep 30, 19911.841.861.811.851.1427,700,800
Sep 27, 19911.861.861.831.841.1333,273,600
Sep 26, 19911.821.881.821.861.1448,000,000
Sep 25, 19911.831.841.801.831.1225,766,400
Sep 24, 19911.781.841.781.831.1247,625,600
Sep 23, 19911.801.801.761.771.0849,771,200
Sep 20, 19911.811.811.791.801.1030,316,800
Sep 19, 19911.771.821.771.801.1051,364,800
Sep 18, 19911.751.781.741.771.0826,942,400
Sep 17, 19911.721.771.711.761.0823,366,400
Sep 16, 19911.731.741.711.731.0621,686,400
Sep 13, 19911.781.791.721.731.0651,360,000
Sep 12, 19911.731.791.731.781.0953,808,000
Sep 11, 19911.681.711.681.711.0564,032,000
Sep 10, 19911.711.721.671.671.0265,937,600
Sep 9, 19911.681.701.671.681.0331,915,200
Sep 6, 19911.691.711.671.681.0350,788,800
Sep 5, 19911.731.731.671.681.0358,459,200
Sep 4, 19911.731.741.691.721.0638,467,200
Sep 3, 19911.771.771.721.731.0633,494,400
Aug 30, 19911.791.801.761.781.0922,032,000
Aug 29, 19911.791.801.771.791.1027,974,400
Aug 28, 19911.771.811.761.781.0941,558,400
Aug 27, 19911.771.771.751.771.0834,204,800
Aug 26, 19911.771.781.741.781.0944,136,000
Aug 23, 19911.751.801.751.781.0943,161,600
Aug 22, 19911.761.781.731.751.0743,627,200
Aug 21, 19911.711.761.701.751.0773,214,400
Aug 20, 19911.681.711.671.681.0357,326,400
Aug 19, 19911.611.691.601.671.0285,425,600
Aug 16, 19911.681.721.671.701.0452,075,200
Aug 15, 19911.721.731.691.701.0445,460,800
Aug 14, 19911.721.741.711.721.0567,008,000
Aug 13, 19911.741.741.711.721.0594,497,600
Aug 12, 19911.661.741.661.731.0656,899,200
Aug 9, 19911.641.711.631.681.03114,806,400
Aug 8, 19911.581.651.581.651.0191,852,800
Aug 7, 19911.561.591.551.580.9769,235,200
Aug 6, 19911.511.561.511.550.9553,097,600
Aug 5, 19911.531.531.491.510.9228,252,800
Aug 2, 19911.541.561.531.530.9481,369,600
Aug 1, 19911.541.541.521.530.9453,942,400
Jul 31, 19911.521.541.521.530.94111,628,800
Jul 30, 19911.471.521.451.520.9378,038,400
Jul 29, 19911.481.481.431.460.90136,468,800
Jul 26, 19911.401.491.391.480.91149,294,400
Jul 25, 19911.401.421.371.380.8490,211,200
Jul 24, 19911.401.401.351.360.8454,321,600
Jul 23, 19911.421.421.391.390.8535,596,800
Jul 22, 19911.391.431.391.410.8635,136,000
Jul 19, 19911.411.421.381.410.8724,441,600
Jul 18, 19911.421.441.391.400.8625,656,000
Jul 17, 19911.371.411.351.410.8740,526,400
Jul 16, 19911.461.461.411.410.8642,734,400
Jul 15, 19911.431.461.431.460.8936,763,200
Jul 12, 19911.401.431.381.420.8735,174,400
Jul 11, 19911.371.391.351.380.8551,148,800
Jul 10, 19911.421.431.351.360.8367,310,400
Jul 9, 19911.411.431.391.410.8776,948,800
Jul 8, 19911.271.401.261.400.86109,185,600
Jul 5, 19911.331.331.281.290.7978,758,400
Jul 3, 19911.341.351.291.330.82191,630,400
Jul 2, 19911.481.511.421.420.8743,920,000
Jul 1, 19911.431.491.411.490.9172,388,800
Jun 28, 19911.411.431.361.420.8761,526,400
Jun 27, 1991 3:2 Stock Splits
Jun 27, 19911.411.421.391.420.8756,510,400
Jun 26, 19911.381.411.361.400.8696,638,400
Jun 25, 19911.381.391.361.370.8497,228,800
Jun 24, 19911.401.411.351.360.8479,696,800
Jun 21, 19911.411.431.411.420.8767,680,000
Jun 20, 19911.401.411.381.400.86187,999,200
Jun 19, 19911.521.521.431.440.88157,039,200
Jun 18, 19911.571.581.521.550.9546,850,400
Jun 17, 19911.581.591.561.580.9729,419,200
Jun 14, 19911.551.581.541.580.9746,360,800
Jun 13, 19911.541.561.531.540.9538,001,600
Jun 12, 19911.541.561.531.540.9551,069,600
Jun 11, 19911.541.571.531.540.9441,846,400
Jun 10, 19911.531.541.521.530.9429,498,400
Jun 7, 19911.521.531.511.530.9451,984,000
Jun 6, 19911.571.571.531.540.9532,680,800
Jun 5, 19911.561.591.561.560.9541,385,600
Jun 4, 19911.561.581.531.570.9635,035,200
Jun 3, 19911.521.561.511.560.9546,951,200
May 31, 19911.531.541.501.520.9381,784,800
May 30, 19911.531.551.511.530.9461,833,600
May 29, 19911.551.561.521.530.9464,202,400
May 28, 19911.531.551.531.540.9443,941,600
May 24, 19911.531.561.521.530.9467,932,000
May 23, 19911.491.521.491.520.9367,752,000
May 22, 19911.431.481.421.480.9188,783,200
May 21, 19911.391.431.381.420.8783,570,400
May 20, 19911.381.391.361.380.8465,937,600
May 17, 19911.381.381.361.380.8544,812,800
May 16, 19911.381.391.371.380.8570,243,200
May 15, 19911.391.401.341.360.83111,160,800
May 14, 19911.431.431.401.410.8658,816,800
May 13, 19911.431.441.411.430.8868,745,600
May 10, 19911.481.491.421.430.8752,070,400
May 9, 19911.431.471.431.470.9076,298,400
May 8, 19911.401.431.391.430.8857,592,800
May 7, 19911.431.441.411.410.8650,904,000
May 6, 19911.401.431.391.430.8744,755,200
May 3, 19911.401.411.391.410.8623,047,200
May 2, 19911.411.421.391.400.8666,888,000
May 1, 19911.371.401.351.400.86111,628,800
Apr 30, 19911.361.381.331.380.84115,178,400
Apr 29, 19911.411.411.361.360.8371,258,400
Apr 26, 19911.391.421.371.400.8688,372,800
Apr 25, 19911.421.441.401.400.8665,707,200
Apr 24, 19911.411.451.401.430.8882,130,400
Apr 23, 19911.421.431.401.410.87103,910,400
Apr 22, 19911.471.481.411.420.87139,708,800
Apr 19, 19911.481.521.461.490.9196,588,000
Apr 18, 19911.551.561.501.530.9488,084,800
Apr 17, 19911.581.631.541.550.95128,383,200
Apr 16, 19911.581.591.531.560.9681,331,200
Apr 15, 19911.471.591.461.580.9788,819,200
Apr 12, 19911.521.531.441.490.91176,731,200
Apr 11, 19911.511.551.501.540.9547,937,600
Apr 10, 19911.521.531.471.490.9274,340,000
Apr 9, 19911.551.571.521.530.9460,768,000
Apr 8, 19911.531.571.521.550.9546,526,400
Apr 5, 19911.581.591.511.530.94108,914,400
Apr 4, 19911.581.621.571.580.9773,850,400
Apr 3, 19911.571.621.571.580.9791,778,400
Apr 2, 19911.491.561.481.560.9696,256,800
Apr 1, 19911.471.501.451.480.9159,205,600
Mar 28, 19911.491.501.471.470.9030,492,000
Mar 27, 19911.461.521.461.500.9291,936,800
Mar 26, 19911.371.461.371.460.9089,928,000
Mar 25, 19911.311.371.311.360.8459,824,800
Mar 22, 19911.311.331.291.300.8095,688,000
Mar 21, 19911.381.401.311.320.81119,188,800
Mar 20, 19911.381.401.371.380.8483,217,600
Mar 19, 19911.361.401.341.380.8492,505,600
Mar 18, 19911.341.391.331.380.8566,218,400
Mar 15, 19911.361.371.341.340.8276,932,000
Mar 14, 19911.411.411.351.360.83100,216,800
Mar 13, 19911.331.401.331.400.86110,268,000
Mar 12, 19911.361.371.331.330.82152,884,800
Mar 11, 19911.411.421.361.380.85160,970,400
Mar 8, 19911.451.471.411.420.87134,697,600
Mar 7, 19911.451.491.441.440.89165,391,200
Mar 6, 19911.561.571.481.490.91101,088,000
Mar 5, 19911.491.561.491.550.9576,356,000
Mar 4, 19911.471.491.451.490.9147,023,200
Mar 1, 19911.431.481.421.470.9077,724,000
Feb 28, 19911.471.481.431.440.8855,008,000
Feb 27, 19911.421.471.411.460.9087,674,400
Feb 26, 19911.411.421.401.410.8755,540,800
Feb 25, 19911.431.441.411.430.8888,524,000
Feb 22, 19911.391.451.391.420.87105,343,200
Feb 21, 19911.431.441.391.390.8568,277,600
Feb 20, 19911.411.441.411.430.8752,552,800
Feb 19, 19911.421.441.411.420.8766,564,000
Feb 15, 19911.411.451.411.430.88115,452,000
Feb 14, 19911.461.471.381.400.86133,704,000
Feb 13, 19911.421.471.411.470.9095,493,600
Feb 12, 19911.431.451.421.430.8896,206,400
Feb 11, 19911.451.451.421.450.89152,337,600
Feb 8, 19911.431.451.411.440.8974,232,000
Feb 7, 19911.481.511.421.430.88133,466,400
Feb 6, 19911.401.481.401.470.90106,351,200
Feb 5, 19911.381.421.361.410.8688,740,000
Feb 4, 19911.391.401.361.380.8488,236,000
Feb 1, 19911.381.401.351.390.85117,878,400
Jan 31, 19911.341.381.331.360.84111,420,000
Jan 30, 19911.281.341.271.340.82148,586,400
Jan 29, 19911.281.311.251.280.79146,980,800
Jan 28, 19911.241.311.241.280.79130,989,600
Jan 25, 19911.261.261.241.240.7686,889,600
Jan 24, 19911.241.261.231.260.7786,083,200
Jan 23, 19911.231.251.231.240.7677,083,200
Jan 22, 19911.241.261.211.230.76113,716,800
Jan 21, 19911.181.251.181.240.76154,512,000
Jan 18, 19911.151.191.141.180.73103,032,000
Jan 17, 19911.191.201.161.170.72163,526,400
Jan 16, 19911.091.151.091.140.70139,917,600
Jan 15, 19911.071.101.071.090.6783,440,800
Jan 14, 19911.071.081.051.070.6558,658,400
Jan 11, 19911.091.101.071.080.6662,006,400
Jan 10, 19911.031.091.031.090.67123,890,400
Jan 9, 19911.031.051.021.030.63115,624,800
Jan 8, 19911.041.051.011.020.6376,442,400
Jan 7, 19911.051.081.041.040.6487,552,000
Jan 4, 19911.041.061.041.050.6558,485,600
Jan 3, 19911.041.061.041.050.6452,826,400
Jan 2, 19911.041.051.041.040.6438,109,600
Dec 31, 19901.041.051.031.050.6423,702,400
Dec 28, 19901.031.051.031.040.6420,268,000
Dec 27, 19901.041.051.031.040.6422,629,600
Dec 26, 19901.051.051.031.040.6416,214,400
Dec 24, 19901.051.051.041.050.6413,550,400
Dec 21, 19901.051.061.051.050.6433,472,800
Dec 20, 19901.031.061.031.050.6446,994,400
Dec 19, 19901.051.051.041.040.6434,264,800
Dec 18, 19901.031.051.031.050.6451,876,000
Dec 17, 19901.011.031.011.030.6327,288,000
Dec 14, 19901.011.031.011.020.6348,636,000
Dec 13, 19901.011.021.001.010.6250,709,600
Dec 12, 19901.001.010.981.010.6271,560,800
Dec 11, 19901.021.031.001.000.6161,768,800
Dec 10, 19901.021.051.011.030.6355,526,400
Dec 7, 19901.031.051.001.030.6381,921,600
Dec 6, 19901.061.071.031.040.64108,201,600
Dec 5, 19901.031.051.031.050.6468,630,400
Dec 4, 19901.021.051.011.030.6354,547,200
Dec 3, 19901.021.031.011.030.6368,241,600
Nov 30, 19900.991.030.981.000.6272,165,600
Nov 29, 19900.980.990.970.990.6165,865,600
Nov 28, 19901.001.010.980.980.6077,623,200
Nov 27, 19900.981.000.971.000.6163,417,600
Nov 26, 19900.950.980.940.980.6047,577,600
Nov 23, 19900.960.980.950.950.5922,060,800
Nov 21, 19900.940.960.930.950.5960,739,200
Nov 20, 19900.960.980.950.950.5868,868,000
Nov 19, 19900.940.970.940.970.5945,554,400
Nov 16, 19900.940.950.930.940.5867,075,200
Nov 15, 19900.960.960.930.940.5863,129,600
Nov 14, 19900.950.970.950.970.5959,724,000
Nov 13, 19900.950.970.940.950.5867,658,400
Nov 12, 19900.920.960.920.960.5987,660,000
Nov 9, 19900.900.910.900.900.5543,344,000
Nov 8, 19900.880.900.880.880.5443,466,400
Nov 7, 19900.890.900.880.890.5463,100,800
Nov 6, 19900.910.920.880.890.5559,212,800
Nov 5, 19900.910.920.900.910.5650,702,400
Nov 2, 19900.880.910.880.900.5574,764,800
Nov 1, 19900.880.890.870.880.5449,442,400
Oct 31, 19900.900.910.890.890.5461,200,000
Oct 30, 19900.870.890.860.890.5452,567,200
Oct 29, 19900.890.890.860.870.5367,881,600
Oct 26, 19900.890.900.880.880.5459,126,400
Oct 25, 19900.910.920.890.900.5551,501,600
Oct 24, 19900.880.910.880.910.5654,734,400
Oct 23, 19900.890.910.880.890.5571,884,800
Oct 22, 19900.860.900.860.890.5480,294,400
Oct 19, 19900.860.880.840.860.53170,337,600
Oct 18, 19900.790.850.790.850.52123,739,200
Oct 17, 19900.760.790.740.780.48135,820,800
Oct 16, 19900.790.800.750.760.47300,888,000
Oct 15, 19900.800.810.770.780.48130,334,400
Oct 12, 19900.810.820.750.790.49109,252,800
Oct 11, 19900.830.840.790.810.4983,815,200
Oct 10, 19900.860.860.820.830.51115,596,000
Oct 9, 19900.910.920.870.880.5466,376,800
Oct 8, 19900.920.920.900.920.5638,678,400
Oct 5, 19900.880.910.860.900.5582,101,600
Oct 4, 19900.910.910.890.890.5569,292,800
Oct 3, 19900.910.940.910.910.5657,600,000
Oct 2, 19900.950.950.910.910.5683,469,600
Oct 1, 19900.900.940.900.930.57131,623,200
Sep 28, 19900.810.880.810.880.5497,984,800
Sep 27, 19900.850.850.810.820.5065,728,800
Sep 26, 19900.840.840.830.840.5139,268,800
Sep 25, 19900.830.840.820.840.5153,308,800
Sep 24, 19900.830.830.800.810.5081,439,200
Sep 21, 19900.830.840.810.840.5279,891,200
Sep 20, 19900.850.860.830.830.5152,444,800
Sep 19, 19900.880.880.860.860.5352,696,800
Sep 18, 19900.840.870.830.860.5360,638,400
Sep 17, 19900.830.860.820.840.5270,394,400
Sep 14, 19900.790.840.780.830.5167,672,800
Sep 13, 19900.810.810.790.800.4949,867,200
Sep 12, 19900.780.800.770.800.4975,016,800
Sep 11, 19900.780.780.760.770.4778,868,800
Sep 10, 19900.820.830.770.770.4774,246,400
Sep 7, 19900.790.820.780.800.4953,704,800
Sep 6, 19900.810.810.780.800.49115,617,600
Sep 5, 19900.870.880.810.820.5054,676,800
Sep 4, 19900.850.870.840.860.5347,376,000
Aug 31, 19900.830.860.820.850.5240,737,600
Aug 30, 19900.840.870.830.830.5165,383,200
Aug 29, 19900.870.890.830.840.5277,954,400
Aug 28, 19900.840.880.830.870.5479,826,400
Aug 27, 19900.820.850.820.840.52110,116,800
Aug 24, 19900.730.800.730.800.4995,443,200
Aug 23, 19900.730.750.710.720.44107,445,600
Aug 22, 19900.760.770.740.750.4679,236,000
Aug 21, 19900.750.760.700.750.46165,650,400
Aug 20, 19900.840.840.770.770.47113,601,600
Aug 17, 19900.850.860.830.840.5195,227,200
Aug 16, 19900.890.900.860.860.5353,330,400
Aug 15, 19900.900.910.890.890.5551,408,000
Aug 14, 19900.910.910.890.890.5533,710,400
Aug 13, 19900.890.910.880.900.5553,942,400
Aug 10, 19900.900.910.870.900.5573,188,000
Aug 9, 19900.890.910.880.900.5577,054,400
Aug 8, 19900.870.890.860.880.5486,263,200
Aug 7, 19900.850.860.830.850.5291,065,600
Aug 6, 19900.850.860.810.840.52113,184,000
Aug 3, 19900.910.910.840.880.54117,180,000
Aug 2, 19900.910.930.890.920.5691,771,200
Aug 1, 19900.920.930.890.930.57111,117,600
Jul 31, 19900.950.950.920.920.5742,307,200
Jul 30, 19900.950.960.910.940.5887,955,200
Jul 27, 19900.950.970.940.960.5951,019,200
Jul 26, 19900.991.030.920.950.59303,321,600
Jul 25, 19900.971.000.950.990.6160,148,800
Jul 24, 19901.011.010.930.970.59137,102,400
Jul 23, 19901.021.030.991.000.6174,203,200
Jul 20, 19901.071.091.011.020.6287,724,800
Jul 19, 19901.051.071.021.070.6563,136,800
Jul 18, 19901.071.081.051.060.6541,853,600
Jul 17, 19901.101.101.071.080.6654,475,200
Jul 16, 19901.091.121.091.100.6748,729,600
Jul 13, 19901.081.121.081.090.6793,628,800
Jul 12, 19901.051.081.051.080.6689,042,400
Jul 11, 19901.031.051.021.050.6428,922,400
Jul 10, 19901.031.041.021.020.6329,700,000
Jul 9, 19901.021.041.021.030.6337,317,600
Jul 6, 19901.001.031.001.020.6241,803,200
Jul 5, 19900.991.010.981.000.6261,855,200
Jul 3, 19901.021.020.991.000.6179,257,600
Jul 2, 19901.061.061.021.020.6335,474,400
Jun 29, 19901.061.061.051.060.6534,956,000
Jun 28, 19901.061.071.061.060.6530,052,800
Jun 27, 19901.041.061.031.060.6535,762,400
Jun 26, 19901.051.051.031.040.6450,198,400
Jun 25, 19901.051.061.031.030.6368,983,200
Jun 22, 19901.071.081.051.050.6434,034,400
Jun 21, 19901.081.081.061.070.6634,308,000
Jun 20, 19901.051.081.041.080.6639,564,000
Jun 19, 19901.041.051.021.040.6441,716,800
Jun 18, 19901.051.061.031.040.6452,790,400
Jun 15, 19901.031.071.031.060.6551,552,000
Jun 14, 19901.061.071.031.050.6458,204,800
Jun 13, 19901.051.081.041.060.6580,265,600
Jun 12, 19901.051.061.031.050.6546,656,000
Jun 11, 19901.011.051.011.040.6458,240,800
Jun 8, 19901.001.020.991.020.6363,770,400
Jun 7, 19901.021.020.991.000.6190,122,400
Jun 6, 19901.021.031.011.010.6286,292,000
Jun 5, 19901.071.081.011.020.6280,258,400
Jun 4, 19901.041.071.031.060.6559,162,400
Jun 1, 19901.021.051.011.040.6469,069,600
May 31, 19901.041.051.011.010.6269,436,800
May 30, 19901.061.061.041.050.6465,073,600
May 29, 19901.031.051.031.050.6461,480,800
May 25, 19901.031.061.031.030.63104,688,000
May 24, 19901.071.091.061.060.65146,649,600
May 23, 19901.001.061.001.050.65141,184,800
May 22, 19900.991.000.960.990.61142,437,600
May 21, 19900.951.000.950.980.60159,595,200
May 18, 19900.900.960.900.950.58101,822,400
May 17, 19900.900.910.890.900.5541,731,200
May 16, 19900.900.900.880.900.5538,556,000
May 15, 19900.910.910.890.900.5554,122,400
May 14, 19900.920.920.910.910.5647,232,000
May 11, 19900.900.920.880.910.5649,168,800
May 10, 19900.880.900.870.900.5548,801,600
May 9, 19900.870.880.860.870.5335,164,800
May 8, 19900.870.880.860.870.5350,824,800
May 7, 19900.860.920.850.890.5497,351,200
May 4, 19900.830.860.820.860.5347,815,200
May 3, 19900.810.830.810.820.5045,892,800
May 2, 19900.800.810.800.810.5033,264,000
May 1, 19900.820.820.790.790.4952,473,600
Apr 30, 19900.780.810.770.810.4951,451,200
Apr 27, 19900.790.800.770.780.4857,124,800
Apr 26, 19900.810.820.800.800.4946,296,000
Apr 25, 19900.810.820.790.810.4953,870,400
Apr 24, 19900.830.830.780.810.4947,916,000
Apr 23, 19900.820.830.800.820.5064,879,200
Apr 20, 19900.830.840.820.820.5044,661,600
Apr 19, 19900.830.850.820.830.5158,003,200
Apr 18, 19900.860.860.820.840.5297,797,600
Apr 17, 19900.840.880.830.860.5366,780,000
Apr 16, 1990 2:1 Stock Splits
Apr 16, 19900.850.860.840.840.5239,470,400
Apr 12, 19900.850.850.830.840.5148,254,400
Apr 11, 19900.820.840.820.840.5270,372,800
Apr 10, 19900.800.820.800.820.5045,187,200
Apr 9, 19900.790.800.790.800.4931,176,000
Apr 6, 19900.800.800.790.790.4972,878,400
Apr 5, 19900.810.810.800.800.4966,369,600
Apr 4, 19900.810.820.800.810.5079,646,400
Apr 3, 19900.780.810.780.810.4984,643,200
Apr 2, 19900.760.780.760.770.4774,059,200
Mar 30, 19900.760.770.760.770.4736,691,200
Mar 29, 19900.770.780.760.770.4764,785,600
Mar 28, 19900.780.780.750.770.4799,532,800
Mar 27, 19900.770.780.770.780.4852,516,800
Mar 26, 19900.770.780.770.770.4755,929,600
Mar 23, 19900.780.790.760.770.4753,596,800
Mar 22, 19900.790.790.770.770.4792,419,200
Mar 21, 19900.780.800.780.790.4869,840,000
Mar 20, 19900.810.810.780.780.4892,145,600
Mar 19, 19900.790.810.780.810.5081,172,800
Mar 16, 19900.780.800.780.790.49118,900,800
Mar 15, 19900.750.780.750.770.4781,676,800
Mar 14, 19900.740.760.740.750.46130,968,000
Mar 13, 19900.750.760.740.740.4585,204,800
Mar 12, 19900.740.760.740.750.4668,875,200
Mar 9, 19900.740.750.730.740.4575,744,000
Mar 8, 19900.720.740.710.740.4588,977,600
Mar 7, 19900.730.730.710.710.4447,606,400
Mar 6, 19900.730.730.710.730.4468,630,400
Mar 5, 19900.720.730.710.730.4575,528,000
Mar 2, 19900.700.720.700.720.44100,209,600
Mar 1, 19900.680.710.680.690.4376,867,200
Feb 28, 19900.680.690.680.690.4239,312,000
Feb 27, 19900.690.690.680.680.4262,020,800
Feb 26, 19900.680.690.680.690.4269,220,800
Feb 23, 19900.660.680.660.680.4256,851,200
Feb 22, 19900.670.680.670.670.4160,811,200
Feb 21, 19900.690.690.660.670.41103,348,800
Feb 20, 19900.680.700.670.700.43132,652,800
Feb 16, 19900.680.690.680.680.4270,876,800
Feb 15, 19900.660.680.660.670.4189,496,000
Feb 14, 19900.660.660.660.660.4035,870,400
Feb 13, 19900.660.660.660.660.4058,752,000
Feb 12, 19900.660.660.650.660.4056,088,000
Feb 9, 19900.650.660.650.660.4062,380,800
Feb 8, 19900.650.660.650.650.4095,227,200
Feb 7, 19900.650.660.650.650.40134,150,400
Feb 6, 19900.650.650.640.650.4081,964,800
Feb 5, 19900.650.650.650.650.4059,731,200
Feb 2, 19900.650.660.650.650.4071,395,200
Feb 1, 19900.640.650.640.650.4089,193,600
Jan 31, 19900.640.640.630.640.39112,939,200
Jan 30, 19900.640.640.630.630.3973,108,800
Jan 29, 19900.640.640.630.640.3955,080,000
Jan 26, 19900.630.630.630.630.3968,083,200
Jan 25, 19900.640.640.630.630.39112,752,000
Jan 24, 19900.610.630.610.630.39180,345,600
Jan 23, 19900.630.630.620.620.38139,348,800
Jan 22, 19900.650.650.630.630.39167,688,000
Jan 19, 19900.660.670.650.650.4099,259,200
Jan 18, 19900.620.660.620.660.40292,363,200
Jan 17, 19900.610.630.600.610.3797,588,800
Jan 16, 19900.590.620.590.620.3880,092,800
Jan 15, 19900.600.600.590.600.3762,467,200
Jan 12, 19900.590.610.580.600.37148,910,400
Jan 11, 19900.620.620.590.600.3795,774,400
Jan 10, 19900.630.630.610.610.38103,766,400
Jan 9, 19900.630.640.630.630.3970,300,800
Jan 8, 19900.620.630.610.630.3958,982,400
Jan 5, 19900.640.640.620.620.3869,566,400
Jan 4, 19900.620.640.620.640.39125,740,800
Jan 3, 19900.620.630.610.620.38113,774,400
Jan 2, 19900.610.620.600.620.3853,035,200
Dec 29, 19890.590.610.590.600.3777,630,400
Dec 28, 19890.580.600.580.590.36123,091,200
Dec 27, 19890.600.600.590.600.3762,798,400
Dec 26, 19890.600.600.590.590.3623,817,600
Dec 22, 19890.580.600.570.600.3754,892,800
Dec 21, 19890.570.580.560.580.3655,022,400
Dec 20, 19890.560.580.560.570.35111,009,600
Dec 19, 19890.540.560.540.560.3470,473,600
Dec 18, 19890.540.550.530.540.3378,436,800
Dec 15, 19890.540.550.520.530.33107,164,800
Dec 14, 19890.550.550.540.540.3361,516,800
Dec 13, 19890.560.570.550.560.3495,788,800
Dec 12, 19890.580.580.560.570.3593,628,800
Dec 11, 19890.590.590.570.580.35103,377,600
Dec 8, 19890.590.600.580.590.36107,625,600
Dec 7, 19890.580.600.580.590.3640,348,800
Dec 6, 19890.600.600.590.590.3657,384,000
Dec 5, 19890.600.610.600.600.3744,049,600
Dec 4, 19890.590.610.590.600.3740,536,000
Dec 1, 19890.610.610.590.590.3652,070,400
Nov 30, 19890.580.610.580.600.37111,211,200
Nov 29, 19890.610.610.590.590.3685,896,000
Nov 28, 19890.600.610.600.600.3756,664,000
Nov 27, 19890.610.610.600.600.3737,281,600
Nov 24, 19890.620.620.610.610.3717,971,200
Nov 22, 19890.610.610.610.610.3838,232,000
Nov 21, 19890.600.610.600.610.3867,118,400
Nov 20, 19890.600.600.590.600.3756,937,600
Nov 17, 19890.610.610.600.600.3731,651,200
Nov 16, 19890.620.620.600.610.3768,054,400
Nov 15, 19890.600.620.600.610.3894,492,800
Nov 14, 19890.620.620.600.600.3795,241,600
Nov 13, 19890.590.610.580.610.38178,905,600
Nov 10, 19890.580.590.580.590.3659,169,600
Nov 9, 19890.580.590.570.580.36111,528,000
Nov 8, 19890.570.590.570.580.35106,488,000
Nov 7, 19890.540.570.540.560.34131,544,000
Nov 6, 19890.540.550.530.540.3388,027,200
Nov 3, 19890.530.550.530.540.3398,755,200
Nov 2, 19890.560.560.530.530.32226,051,200
Nov 1, 19890.570.580.570.570.3574,649,600
Oct 31, 19890.560.570.560.570.3556,563,200
Oct 30, 19890.540.550.540.550.3445,921,600
Oct 27, 19890.540.540.530.530.3397,041,600
Oct 26, 19890.550.560.540.540.33135,460,800
Oct 25, 19890.570.570.550.550.3471,481,600
Oct 24, 19890.570.570.550.560.34157,089,600
Oct 23, 19890.590.600.570.580.3560,912,000
Oct 20, 19890.580.590.570.590.3693,542,400
Oct 19, 19890.560.600.560.590.36179,424,000
Oct 18, 19890.550.560.550.560.34134,784,000
Oct 17, 19890.520.570.520.550.33177,206,400
Oct 16, 19890.490.530.480.530.32253,065,600
Oct 13, 19890.540.540.510.510.31102,643,200
Oct 12, 19890.560.560.540.550.3358,881,600
Oct 11, 19890.560.560.550.560.34106,401,600
Oct 10, 19890.570.580.560.560.3568,299,200
Oct 9, 19890.550.570.550.570.3558,536,000
Oct 6, 19890.550.560.540.550.3487,609,600
Oct 5, 19890.520.570.520.550.34284,760,000
Oct 4, 19890.480.530.480.520.32260,020,800
Oct 3, 19890.490.490.480.480.2968,918,400
Oct 2, 19890.470.490.470.480.3050,428,800
Sep 29, 19890.470.480.470.480.2964,324,800
Sep 28, 19890.460.470.460.470.2941,428,800
Sep 27, 19890.460.470.460.460.2869,235,200
Sep 26, 19890.470.470.460.470.2939,988,800
Sep 25, 19890.460.470.450.470.2969,940,800
Sep 22, 19890.450.460.450.460.2843,948,800
Sep 21, 19890.460.460.450.450.2889,352,000
Sep 20, 19890.440.450.430.450.2872,129,600
Sep 19, 19890.440.440.430.430.2749,204,800
Sep 18, 19890.430.440.430.440.2739,110,400
Sep 15, 19890.440.450.430.440.2789,150,400
Sep 14, 19890.440.450.430.440.2778,163,200
Sep 13, 19890.420.440.420.430.26181,022,400
Sep 12, 19890.410.420.410.420.2667,795,200
Sep 11, 19890.410.410.410.410.2527,907,200
Sep 8, 19890.400.410.400.410.2539,787,200
Sep 7, 19890.410.410.400.400.2541,904,000
Sep 6, 19890.410.420.410.410.2542,379,200
Sep 5, 19890.410.420.410.420.2693,340,800
Sep 1, 19890.410.420.410.420.2544,409,600
Aug 31, 19890.410.410.410.410.2514,198,400
Aug 30, 19890.410.410.410.410.2540,377,600
Aug 29, 19890.420.420.410.410.2554,417,600
Aug 28, 19890.410.410.400.410.2528,540,800
Aug 25, 19890.410.410.400.410.2585,147,200
Aug 24, 19890.420.420.400.410.2592,764,800
Aug 23, 19890.410.410.400.410.2546,094,400
Aug 22, 19890.390.410.390.410.2564,771,200
Aug 21, 19890.400.400.390.390.2432,097,600
Aug 18, 19890.390.400.390.400.2424,912,000
Aug 17, 19890.390.390.380.390.2439,960,000
Aug 16, 19890.400.400.390.390.2446,670,400
Aug 15, 19890.400.400.390.400.2417,856,000
Aug 14, 19890.400.400.400.400.2468,990,400
Aug 11, 19890.410.410.400.400.2561,473,600
Aug 10, 19890.410.410.400.410.2548,340,800
Aug 9, 19890.410.420.410.410.25113,774,400
Aug 8, 19890.400.410.400.410.25110,548,800
Aug 7, 19890.400.400.400.400.2593,571,200
Aug 4, 19890.380.400.380.400.24178,128,000
Aug 3, 19890.380.380.380.380.2327,590,400
Aug 2, 19890.380.380.380.380.2328,368,000
Aug 1, 19890.380.380.380.380.2362,136,000
Jul 31, 19890.380.380.370.380.2333,336,000
Jul 28, 19890.380.380.370.380.2329,217,600
Jul 27, 19890.370.380.370.370.2345,561,600
Jul 26, 19890.370.370.360.370.22123,638,400
Jul 25, 19890.380.400.360.360.22326,030,400
Jul 24, 19890.380.390.380.380.2438,361,600
Jul 21, 19890.370.390.370.380.2499,763,200
Jul 20, 19890.380.380.370.370.2344,524,800
Jul 19, 19890.380.380.370.380.2329,764,800
Jul 18, 19890.370.380.370.370.2342,984,000
Jul 17, 19890.370.370.360.370.2331,291,200
Jul 14, 19890.370.370.360.370.2242,768,000
Jul 13, 19890.370.370.360.370.2333,408,000
Jul 12, 19890.370.370.360.370.2352,156,800
Jul 11, 19890.380.390.370.370.2343,488,000
Jul 10, 19890.370.380.370.380.2327,259,200
Jul 7, 19890.370.380.370.370.2341,457,600
Jul 6, 19890.390.390.360.370.2294,780,800
Jul 5, 19890.380.390.380.380.2426,539,200
Jul 3, 19890.370.380.370.380.2314,688,000
Jun 30, 19890.360.370.360.370.2367,248,000
Jun 29, 19890.370.370.360.360.2277,198,400
Jun 28, 19890.380.380.360.370.2257,456,000
Jun 27, 19890.380.380.370.370.2335,899,200
Jun 26, 19890.380.390.380.380.2330,240,000
Jun 23, 19890.390.390.380.380.2433,537,600
Jun 22, 19890.380.390.380.390.2436,072,000
Jun 21, 19890.370.390.370.380.2380,496,000
Jun 20, 19890.390.390.380.380.2345,806,400
Jun 19, 19890.400.400.390.390.2427,158,400
Jun 16, 19890.390.400.390.390.2447,361,600
Jun 15, 19890.400.400.390.390.2452,113,600
Jun 14, 19890.400.400.390.400.2547,304,000
Jun 13, 19890.410.410.400.400.2440,564,800
Jun 12, 19890.410.420.410.410.2551,681,600
Jun 9, 19890.410.420.410.410.2536,144,000
Jun 8, 19890.410.420.410.410.2529,217,600
Jun 7, 19890.410.420.410.410.2544,928,000
Jun 6, 19890.390.410.390.410.2553,899,200
Jun 5, 19890.410.410.390.390.2461,416,000
Jun 2, 19890.420.420.400.400.2554,043,200
Jun 1, 19890.420.420.410.420.2662,798,400
May 31, 19890.410.420.410.420.2680,971,200
May 30, 19890.410.410.410.410.2563,907,200
May 26, 19890.400.410.400.410.2537,886,400
May 25, 19890.400.410.400.400.2433,840,000
May 24, 19890.390.400.390.400.2469,364,800
May 23, 19890.400.410.390.390.2497,545,600
May 22, 19890.400.410.400.410.2574,275,200
May 19, 19890.400.410.400.400.2562,568,000
May 18, 19890.400.410.400.400.2552,574,400
May 17, 19890.390.400.390.400.2489,812,800
May 16, 19890.380.390.380.390.2483,433,600
May 15, 19890.380.380.380.380.2374,736,000
May 12, 19890.380.380.370.380.2371,092,800
May 11, 19890.380.380.370.380.2334,401,600
May 10, 19890.370.380.370.380.2358,752,000
May 9, 19890.360.370.360.370.2354,590,400
May 8, 19890.360.360.350.360.2249,003,200
May 5, 19890.370.370.360.360.2235,827,200
May 4, 19890.380.380.360.360.2237,425,600
May 3, 19890.380.380.380.380.2328,857,600
May 2, 19890.380.380.370.380.2334,372,800
May 1, 19890.380.390.380.380.2333,739,200
Apr 28, 19890.380.390.370.390.2469,782,400
Apr 27, 19890.380.380.380.380.2334,588,800
Apr 26, 19890.380.380.370.380.2344,510,400
Apr 25, 19890.390.390.380.380.2324,897,600
Apr 24, 19890.380.390.380.380.2329,332,800
Apr 21, 19890.390.390.380.380.2458,190,400
Apr 20, 19890.380.390.380.390.24138,801,600
Apr 19, 19890.380.390.380.380.23168,969,600
Apr 18, 19890.360.370.360.370.2369,336,000
Apr 17, 19890.360.360.350.360.2251,638,400
Apr 14, 19890.340.360.340.350.2262,625,600
Apr 13, 19890.330.350.330.340.2192,880,000
Apr 12, 19890.360.360.330.330.2071,020,800
Apr 11, 19890.360.360.350.360.2228,728,000
Apr 10, 19890.360.360.360.360.2228,670,400
Apr 7, 19890.360.360.350.360.2229,448,000
Apr 6, 19890.350.360.350.360.2251,681,600
Apr 5, 19890.350.350.350.350.2119,641,600
Apr 4, 19890.350.350.340.350.2125,027,200
Apr 3, 19890.350.350.340.350.2135,049,600
Mar 31, 19890.350.350.340.350.2129,736,000
Mar 30, 19890.350.350.340.350.2146,742,400
Mar 29, 19890.350.350.340.340.2130,009,600
Mar 28, 19890.350.350.340.350.2170,804,800
Mar 27, 19890.350.350.340.350.2175,542,400
Mar 23, 19890.340.350.340.350.2187,811,200
Mar 22, 19890.340.350.340.340.21167,025,600
Mar 21, 19890.320.350.320.350.21224,467,200
Mar 20, 19890.320.320.320.320.20238,996,800
Mar 17, 19890.350.350.320.320.20245,577,600
Mar 16, 19890.350.360.350.360.22102,888,000
Mar 15, 19890.370.370.350.350.21104,889,600
Mar 14, 19890.370.370.360.370.2263,720,000
Mar 13, 19890.360.370.360.370.2260,206,400
Mar 10, 19890.360.360.350.360.2266,902,400
Mar 9, 19890.370.370.360.360.22123,307,200
Mar 8, 19890.370.380.360.360.22253,612,800
Mar 7, 19890.410.420.370.370.23788,688,000
Mar 6, 19890.430.430.420.430.2656,635,200
Mar 3, 19890.420.430.420.430.2668,947,200
Mar 2, 19890.410.420.410.420.2692,304,000
Mar 1, 19890.420.420.410.410.2559,889,600
Feb 28, 19890.420.420.410.410.2543,444,800
Feb 27, 19890.410.420.410.410.2568,788,800
Feb 24, 19890.420.420.410.410.2576,017,600
Feb 23, 19890.420.420.410.420.2675,945,600
Feb 22, 19890.430.430.420.420.2695,515,200
Feb 21, 19890.430.440.430.430.2633,753,600
Feb 17, 19890.440.440.430.430.2729,692,800
Feb 16, 19890.430.440.430.440.2761,387,200
Feb 15, 19890.420.430.420.430.2681,936,000
Feb 14, 19890.430.430.420.420.2662,956,800
Feb 13, 19890.430.430.420.430.2694,075,200
Feb 10, 19890.440.440.430.430.26129,038,400
Feb 9, 19890.430.450.430.440.27199,036,800
Feb 8, 19890.430.440.430.430.27133,315,200
Feb 7, 19890.420.430.420.430.26127,094,400
Feb 6, 19890.420.420.410.420.2687,580,800
Feb 3, 19890.420.430.420.420.2691,324,800
Feb 2, 19890.410.440.410.420.26180,028,800
Feb 1, 19890.410.410.410.410.25131,212,800
Jan 31, 19890.410.420.410.410.25125,092,800
Jan 30, 19890.390.410.380.410.25110,088,000
Jan 27, 19890.380.390.370.380.24166,420,800
Jan 26, 19890.370.380.360.380.2387,134,400
Jan 25, 19890.370.370.360.370.2349,046,400
Jan 24, 19890.370.370.360.370.2256,217,600
Jan 23, 19890.380.380.370.370.2352,228,800
Jan 20, 19890.370.380.370.380.2361,027,200
Jan 19, 19890.360.370.360.370.2384,297,600
Jan 18, 19890.360.360.350.360.2263,633,600
Jan 17, 19890.370.370.360.360.2241,745,600
Jan 16, 19890.370.380.370.370.2327,532,800
Jan 13, 19890.360.370.360.370.2335,568,000
Jan 12, 19890.360.370.360.360.2254,590,400
Jan 11, 19890.360.360.360.360.2248,297,600
Jan 10, 19890.360.360.360.360.2254,129,600
Jan 9, 19890.370.370.360.360.2246,008,000
Jan 6, 19890.370.370.370.370.2359,054,400
Jan 5, 19890.380.380.370.370.2347,246,400
Jan 4, 19890.370.380.370.380.2353,899,200
Jan 3, 19890.370.370.370.370.2351,825,600
Dec 30, 19880.370.380.370.370.2363,820,800
Dec 29, 19880.360.370.360.370.2338,275,200
Dec 28, 19880.360.360.360.360.2221,268,800
Dec 27, 19880.360.360.360.360.2230,772,800
Dec 23, 19880.360.360.360.360.2217,121,600
Dec 22, 19880.360.370.360.360.2274,592,000
Dec 21, 19880.360.360.360.360.2246,440,000
Dec 20, 19880.360.360.350.360.2292,188,800
Dec 19, 19880.350.360.350.350.2283,534,400
Dec 16, 19880.340.350.340.350.2151,796,800
Dec 15, 19880.340.340.340.340.2123,198,400
Dec 14, 19880.330.340.330.340.2128,008,000
Dec 13, 19880.330.330.330.330.2039,168,000
Dec 12, 19880.340.340.330.330.2038,894,400
Dec 9, 19880.340.340.340.340.2122,305,600
Dec 8, 19880.340.340.340.340.2140,176,000
Dec 7, 19880.340.350.340.340.2130,888,000
Dec 6, 19880.340.350.340.350.2144,366,400
Dec 5, 19880.350.350.340.340.2170,142,400
Dec 2, 19880.340.350.340.350.2191,497,600
Dec 1, 19880.330.340.330.340.2182,008,000
Nov 30, 19880.330.330.330.330.2035,193,600
Nov 29, 19880.330.330.320.330.2021,873,600
Nov 28, 19880.320.330.320.330.2058,737,600
Nov 25, 19880.320.320.320.320.2011,462,400
Nov 23, 19880.320.330.320.330.2056,548,800
Nov 22, 19880.320.320.320.320.2030,312,000
Nov 21, 19880.320.320.310.320.2047,102,400
Nov 18, 19880.320.320.320.320.2034,430,400
Nov 17, 19880.320.320.320.320.2065,865,600
Nov 16, 19880.330.330.320.320.20199,008,000
Nov 15, 19880.340.340.320.330.2093,902,400
Nov 14, 19880.330.340.330.340.2134,329,600
Nov 11, 19880.340.340.330.330.2054,936,000
Nov 10, 19880.350.350.340.340.2178,796,800
Nov 9, 19880.330.350.330.350.21124,732,800
Nov 8, 19880.330.340.330.340.2156,606,400
Nov 7, 19880.320.330.320.320.2055,065,600
Nov 4, 19880.320.330.320.320.20106,603,200
Nov 3, 19880.330.330.320.330.20118,339,200
Nov 2, 19880.340.340.320.330.20221,803,200
Nov 1, 19880.340.350.340.340.2153,280,000
Oct 31, 19880.340.340.340.340.2141,284,800
Oct 28, 19880.340.350.340.340.2146,540,800
Oct 27, 19880.340.340.330.340.21114,336,000
Oct 26, 19880.350.350.340.350.21157,420,800
Oct 25, 19880.360.360.350.350.2174,548,800
Oct 24, 19880.370.370.360.360.2228,627,200
Oct 21, 19880.370.370.360.370.2324,264,000
Oct 20, 19880.370.380.370.370.2373,296,000
Oct 19, 19880.370.370.360.370.2380,683,200
Oct 18, 19880.360.370.360.360.2237,224,000
Oct 17, 19880.360.360.360.360.2225,675,200
Oct 14, 19880.360.360.350.360.2256,764,800
Oct 13, 19880.350.360.350.360.2282,468,800
Oct 12, 19880.340.360.340.350.22137,534,400
Oct 11, 19880.350.350.340.350.2165,952,000
Oct 10, 19880.350.350.330.340.21106,358,400
Oct 7, 19880.350.350.330.350.21208,065,600
Oct 6, 19880.350.350.350.350.2133,609,600
Oct 5, 19880.360.360.350.350.2167,089,600
Oct 4, 19880.360.360.350.360.2229,260,800
Oct 3, 19880.360.360.350.360.2241,097,600
Sep 30, 19880.370.370.360.360.2237,252,800
Sep 29, 19880.370.370.360.370.2356,462,400
Sep 28, 19880.360.370.360.370.2325,516,800
Sep 27, 19880.360.360.360.360.2235,366,400
Sep 26, 19880.370.380.360.360.2250,212,800
Sep 23, 19880.380.380.370.370.2335,092,800
Sep 22, 19880.380.380.370.380.2359,688,000
Sep 21, 19880.370.380.370.370.2316,056,000
Sep 20, 19880.360.370.360.370.2353,625,600
Sep 19, 19880.360.360.350.360.2244,697,600
Sep 16, 19880.360.360.360.360.2248,700,800
Sep 15, 19880.380.380.360.360.2272,921,600
Sep 14, 19880.380.380.370.380.2379,214,400
Sep 13, 19880.370.380.370.380.2340,608,000
Sep 12, 19880.370.380.370.370.2343,257,600
Sep 9, 19880.360.380.360.380.23111,124,800
Sep 8, 19880.360.370.360.360.2269,206,400
Sep 7, 19880.360.370.350.360.2272,115,200
Sep 6, 19880.360.360.360.360.2267,752,000
Sep 2, 19880.350.360.340.360.22115,329,600
Sep 1, 19880.340.350.330.340.2182,382,400
Aug 31, 19880.360.360.340.350.2171,884,800
Aug 30, 19880.360.360.350.360.2220,966,400
Aug 29, 19880.360.360.360.360.2235,035,200
Aug 26, 19880.350.360.350.360.2224,451,200
Aug 25, 19880.350.360.350.350.2272,633,600
Aug 24, 19880.340.360.340.360.22102,585,600
Aug 23, 19880.340.350.330.340.2188,315,200
Aug 22, 19880.350.350.330.330.20110,174,400
Aug 19, 19880.370.370.350.350.2167,377,600
Aug 18, 19880.370.370.360.370.2232,025,600
Aug 17, 19880.360.370.360.360.2259,112,000
Aug 16, 19880.350.370.350.360.2290,878,400
Aug 15, 19880.360.360.350.350.2241,083,200
Aug 12, 19880.360.360.360.360.2258,262,400
Aug 11, 19880.350.360.350.360.22123,105,600
Aug 10, 19880.360.360.350.350.21113,169,600
Aug 9, 19880.370.370.350.360.22138,830,400
Aug 8, 19880.370.370.370.370.23148,320,000
Aug 5, 19880.390.390.360.370.23201,600,000
Aug 4, 19880.390.390.390.390.2453,496,000
Aug 3, 19880.400.400.390.390.2491,987,200
Aug 2, 19880.410.410.390.400.2465,476,800
Aug 1, 19880.410.420.410.410.2551,825,600
Jul 29, 19880.410.420.400.410.2559,385,600
Jul 28, 19880.400.410.400.400.2557,945,600
Jul 27, 19880.400.410.400.400.2568,140,800
Jul 26, 19880.400.410.390.400.25228,960,000
Jul 25, 19880.430.430.420.420.2652,704,000
Jul 22, 19880.420.430.420.430.2668,817,600
Jul 21, 19880.440.440.420.420.26128,937,600
Jul 20, 19880.460.460.440.440.27111,096,000
Jul 19, 19880.470.470.460.460.2836,460,800
Jul 18, 19880.470.470.470.470.2920,102,400
Jul 15, 19880.470.470.460.470.2931,579,200
Jul 14, 19880.460.470.460.470.2934,848,000
Jul 13, 19880.450.460.450.460.2857,427,200
Jul 12, 19880.470.470.450.460.2890,000,000
Jul 11, 19880.480.480.460.460.2865,764,800
Jul 8, 19880.470.480.470.480.2940,089,600
Jul 7, 19880.470.480.470.480.2968,428,800
Jul 6, 19880.480.490.480.480.2989,380,800
Jul 5, 19880.470.480.470.480.3048,096,000
Jul 1, 19880.470.470.460.470.2942,940,800
Jun 30, 19880.460.470.460.470.2931,550,400
Jun 29, 19880.460.460.450.460.2849,809,600
Jun 28, 19880.440.460.440.460.2832,140,800
Jun 27, 19880.450.450.440.440.2723,630,400
Jun 24, 19880.460.460.450.450.2828,555,200
Jun 23, 19880.470.470.460.460.2841,054,400
Jun 22, 19880.450.470.450.470.29127,324,800
Jun 21, 19880.430.440.430.440.2739,715,200
Jun 20, 19880.440.440.430.440.2728,137,600
Jun 17, 19880.440.450.440.440.2742,105,600
Jun 16, 19880.440.440.440.440.2773,713,600
Jun 15, 19880.440.440.430.440.2751,033,600
Jun 14, 19880.440.440.440.440.2760,379,200
Jun 13, 19880.430.440.430.430.2731,118,400
Jun 10, 19880.430.440.430.430.2645,014,400
Jun 9, 19880.430.440.430.430.2669,264,000
Jun 8, 19880.420.430.420.430.2666,283,200
Jun 7, 19880.420.430.420.420.2682,166,400
Jun 6, 19880.410.420.410.420.2681,748,800
Jun 3, 19880.410.410.410.410.2534,833,600
Jun 2, 19880.410.420.410.410.2563,230,400
Jun 1, 19880.400.420.400.410.2595,788,800
May 31, 19880.390.400.380.400.2544,049,600
May 27, 19880.390.390.390.390.2433,148,800
May 26, 19880.390.400.390.390.2443,387,200
May 25, 19880.390.400.390.390.2453,582,400
May 24, 19880.380.390.380.390.2455,324,800
May 23, 19880.390.390.380.380.2350,227,200
May 20, 19880.400.400.390.390.2442,523,200
May 19, 19880.390.400.390.400.2457,729,600
May 18, 19880.400.410.390.390.2481,374,400
May 17, 19880.410.410.400.400.2570,430,400
May 16, 19880.390.410.390.400.2559,788,800
May 13, 19880.390.400.390.390.2417,913,600
May 12, 19880.390.390.390.390.2426,409,600
May 11, 19880.390.390.380.390.2459,486,400
May 10, 19880.400.400.390.400.2446,828,800
May 9, 19880.400.400.390.400.2434,790,400
May 6, 19880.390.400.390.400.2443,977,600
May 5, 19880.390.400.390.400.2424,883,200
May 4, 19880.390.400.390.400.2475,153,600
May 3, 19880.380.400.380.390.2462,740,800
May 2, 19880.380.380.370.380.2349,262,400
Apr 29, 19880.380.380.380.380.2364,771,200
Apr 28, 19880.390.390.380.380.2428,468,800
Apr 27, 19880.390.390.380.390.2447,894,400
Apr 26, 19880.390.390.380.390.2446,454,400
Apr 25, 19880.380.390.380.380.2323,385,600
Apr 22, 19880.380.390.380.380.2433,926,400
Apr 21, 19880.380.390.370.380.2363,979,200
Apr 20, 19880.380.380.370.380.2365,404,800
Apr 19, 19880.380.400.380.380.2375,772,800
Apr 18, 19880.380.380.370.380.2348,052,800
Apr 15, 19880.370.380.370.380.23114,220,800
Apr 14, 19880.390.390.370.370.23110,030,400
Apr 13, 19880.390.400.390.400.2442,206,400
Apr 12, 19880.400.400.380.390.2452,444,800
Apr 11, 19880.410.410.400.400.2440,406,400
Apr 8, 19880.400.410.400.400.2557,974,400
Apr 7, 19880.400.410.400.400.2474,923,200
Apr 6, 19880.390.400.390.400.2575,297,600
Apr 5, 19880.390.390.380.390.2441,760,000
Apr 4, 19880.390.390.380.380.2447,721,600
Mar 31, 19880.380.390.380.390.2450,256,000
Mar 30, 19880.390.400.380.380.23100,713,600
Mar 29, 19880.400.400.390.390.2480,712,000
Mar 28, 19880.390.400.380.390.2467,147,200
Mar 25, 19880.390.400.390.390.2447,332,800
Mar 24, 19880.410.410.390.390.24159,840,000
Mar 23, 19880.430.430.410.410.25151,200,000
Mar 22, 19880.410.420.410.420.26115,833,600
Mar 21, 19880.410.410.390.410.25198,720,000
Mar 18, 19880.440.440.400.400.25169,920,000
Mar 17, 19880.450.450.440.440.27125,308,800
Mar 16, 19880.440.450.430.450.2854,547,200
Mar 15, 19880.440.440.430.430.2743,761,600
Mar 14, 19880.430.440.430.440.2746,281,600
Mar 11, 19880.430.440.420.430.2784,297,600
Mar 10, 19880.450.450.430.440.2797,948,800
Mar 9, 19880.440.450.440.440.2781,734,400
Mar 8, 19880.440.450.440.440.2796,897,600
Mar 7, 19880.420.440.420.430.2778,004,800
Mar 4, 19880.420.430.410.420.2668,356,800
Mar 3, 19880.420.430.410.420.2683,664,000
Mar 2, 19880.410.420.410.410.2567,896,000
Mar 1, 19880.410.420.410.410.2543,300,800
Feb 29, 19880.410.410.400.410.2539,326,400
Feb 26, 19880.400.410.400.400.2529,923,200
Feb 25, 19880.410.420.400.400.2561,560,000
Feb 24, 19880.410.420.410.420.2579,560,000
Feb 23, 19880.410.420.410.410.2591,728,000
Feb 22, 19880.410.410.400.410.2552,228,800
Feb 19, 19880.400.410.400.410.2553,164,800
Feb 18, 19880.400.410.400.400.2584,153,600
Feb 17, 19880.400.410.400.400.24101,318,400
Feb 16, 19880.380.400.380.400.2467,334,400
Feb 12, 19880.380.390.380.380.2480,222,400
Feb 11, 19880.380.380.370.380.2369,436,800
Feb 10, 19880.370.380.360.370.2377,025,600
Feb 9, 19880.360.370.360.370.2249,939,200
Feb 8, 19880.350.360.350.360.2272,878,400
Feb 5, 19880.360.370.360.360.2294,104,000
Feb 4, 19880.370.370.350.350.22114,710,400
Feb 3, 19880.390.390.360.370.2275,801,600
Feb 2, 19880.380.390.380.390.2460,753,600
Feb 1, 19880.390.400.380.380.2448,729,600
Jan 29, 19880.390.400.380.390.2466,700,800
Jan 28, 19880.390.390.390.390.2429,318,400
Jan 27, 19880.380.390.380.390.24100,411,200
Jan 26, 19880.380.390.380.380.2343,560,000
Jan 25, 19880.380.390.380.390.2475,499,200
Jan 22, 19880.390.390.370.370.2375,297,600
Jan 21, 19880.380.390.380.380.23125,107,200
Jan 20, 19880.390.400.360.380.23208,800,000
Jan 19, 19880.390.400.390.400.2447,419,200
Jan 18, 19880.400.400.390.400.2430,038,400
Jan 15, 19880.410.410.400.400.2592,174,400
Jan 14, 19880.400.400.390.390.2440,608,000
Jan 13, 19880.390.410.380.390.2496,148,800
Jan 12, 19880.400.410.380.390.24168,480,000
Jan 11, 19880.390.400.380.400.25143,568,000
Jan 8, 19880.420.430.390.390.24145,440,000
Jan 7, 19880.400.420.400.420.2690,676,800
Jan 6, 19880.400.410.400.410.25121,680,000
Jan 5, 19880.400.400.390.400.24155,520,000
Jan 4, 19880.380.390.380.390.24110,347,200
Dec 31, 19870.380.390.370.380.2361,545,600
Dec 30, 19870.380.390.380.390.2470,704,000
Dec 29, 19870.360.380.350.380.2379,459,200
Dec 28, 19870.370.370.350.360.2250,716,800
Dec 24, 19870.370.370.370.370.2312,672,000
Dec 23, 19870.370.370.360.370.2360,710,400
Dec 22, 19870.360.370.350.360.2241,774,400
Dec 21, 19870.360.370.350.360.2251,163,200
Dec 18, 19870.360.370.360.360.2252,488,000
Dec 17, 19870.380.380.360.360.2294,017,600
Dec 16, 19870.350.380.350.380.23105,537,600
Dec 15, 19870.360.360.350.360.22112,219,200
Dec 14, 19870.330.350.330.350.2295,112,000
Dec 11, 19870.330.340.320.330.2072,475,200
Dec 10, 19870.320.340.310.330.20165,600,000
Dec 9, 19870.330.340.320.320.2083,793,600
Dec 8, 19870.300.330.300.330.20112,521,600
Dec 7, 19870.300.300.290.300.1866,211,200
Dec 4, 19870.280.290.280.290.18121,752,000
Dec 3, 19870.310.310.280.280.17127,670,400
Dec 2, 19870.300.310.300.310.1968,515,200
Dec 1, 19870.310.320.300.300.1973,540,800
Nov 30, 19870.310.310.280.310.19164,160,000
Nov 27, 19870.320.320.310.310.1918,316,800
Nov 25, 19870.330.330.320.320.2032,155,200
Nov 24, 19870.340.340.320.330.2072,230,400
Nov 23, 19870.330.340.330.330.2044,640,000
Nov 20, 19870.320.330.310.330.2082,468,800
Nov 19, 19870.340.340.320.320.2075,024,000
Nov 18, 19870.330.330.310.330.2089,308,800
Nov 17, 19870.320.330.310.320.2069,321,600
Nov 16, 19870.340.350.330.330.2059,472,000
Nov 13, 19870.350.350.340.340.2158,492,800
Nov 12, 19870.350.360.340.350.2199,172,800
Nov 11, 19870.330.340.330.340.2154,619,200
Nov 10, 19870.320.340.320.330.2091,166,400
Nov 9, 19870.320.330.320.330.2086,587,200
Nov 6, 19870.350.350.330.330.2075,355,200
Nov 5, 19870.340.360.340.350.2181,432,000
Nov 4, 19870.330.350.320.340.2195,342,400
Nov 3, 19870.340.350.300.330.20116,150,400
Nov 2, 19870.340.350.340.350.2184,772,800
Oct 30, 19870.350.360.340.350.21168,480,000
Oct 29, 19870.290.340.290.330.20167,040,000
Oct 28, 19870.280.300.270.290.18149,760,000
Oct 27, 19870.280.300.270.290.18234,720,000
Oct 26, 19870.320.330.260.270.17148,320,000
Oct 23, 19870.360.370.330.340.21112,766,400
Oct 22, 19870.390.400.350.370.23223,200,000
Oct 21, 19870.360.420.350.390.24262,080,000
Oct 20, 19870.320.360.300.330.20324,000,000
Oct 19, 19870.430.440.310.310.19146,880,000
Oct 16, 19870.490.520.450.450.28210,240,000
Oct 15, 19870.490.510.490.490.30128,822,400
Oct 14, 19870.510.520.490.490.30114,220,800
Oct 13, 19870.500.510.490.510.3196,811,200
Oct 12, 19870.500.510.480.500.30117,187,200
Oct 9, 19870.500.520.500.500.3193,888,000
Oct 8, 19870.510.520.480.500.3196,940,800
Oct 7, 19870.510.520.500.510.31125,640,000
Oct 6, 19870.550.550.510.510.31203,040,000
Oct 5, 19870.510.550.510.550.34184,320,000
Oct 2, 19870.480.510.480.500.31131,644,800
Oct 1, 19870.460.480.460.480.29127,224,000
Sep 30, 19870.440.460.440.460.2885,680,000
Sep 29, 19870.450.450.440.450.2757,412,800
Sep 28, 19870.430.450.430.440.2795,544,000
Sep 25, 19870.430.450.430.430.2682,454,400
Sep 24, 19870.420.440.420.430.26118,440,000
Sep 23, 19870.400.420.400.420.26107,697,600
Sep 22, 19870.370.400.370.400.2482,008,000
Sep 21, 1987 2:1 Stock Splits
Sep 21, 19870.370.400.370.370.2385,550,400
Sep 18, 19870.400.400.400.400.2431,651,200
Sep 17, 19870.410.410.390.400.2569,436,800
Sep 16, 19870.410.420.410.410.2557,715,200
Sep 15, 19870.410.410.400.410.2539,052,800
Sep 14, 19870.400.420.400.410.2594,464,000
Sep 11, 19870.400.400.400.400.2541,040,000
Sep 10, 19870.390.400.390.400.2458,176,000
Sep 9, 19870.390.400.390.390.2460,710,400
Sep 8, 19870.390.390.380.390.2496,336,000
Sep 4, 19870.400.400.390.390.2448,355,200
Sep 3, 19870.400.410.390.400.2570,934,400
Sep 2, 19870.390.400.390.400.2478,393,600
Sep 1, 19870.410.410.390.390.2493,859,200
Aug 31, 19870.420.420.410.410.2584,326,400
Aug 28, 19870.400.420.400.420.26114,796,800
Aug 27, 19870.400.400.400.400.2572,432,000
Aug 26, 19870.400.410.400.400.25114,105,600
Aug 25, 19870.390.410.390.400.24185,961,600
Aug 24, 19870.370.390.370.390.2497,747,200
Aug 21, 19870.360.380.360.370.2368,976,000
Aug 20, 19870.360.370.360.370.2282,051,200
Aug 19, 19870.360.360.350.360.2248,902,400
Aug 18, 19870.360.360.350.360.2246,944,000
Aug 17, 19870.360.360.360.360.2233,667,200
Aug 14, 19870.360.360.360.360.2250,832,000
Aug 13, 19870.350.360.350.360.2280,640,000
Aug 12, 19870.350.350.350.350.2142,364,800
Aug 11, 19870.360.360.350.350.2268,544,000
Aug 10, 19870.360.360.360.360.2256,448,000
Aug 7, 19870.350.360.350.360.22171,014,400
Aug 6, 19870.340.350.340.350.21152,553,600
Aug 5, 19870.330.340.330.340.21211,190,400
Aug 4, 19870.320.330.320.330.20135,072,000
Aug 3, 19870.330.330.320.320.20116,352,000
Jul 31, 19870.340.340.320.330.20186,624,000
Jul 30, 19870.340.340.330.340.2155,555,200
Jul 29, 19870.350.350.340.340.2127,676,800
Jul 28, 19870.350.350.340.350.2138,160,000
Jul 27, 19870.340.350.340.350.2141,817,600
Jul 24, 19870.340.350.340.340.2157,744,000
Jul 23, 19870.350.350.330.340.21148,492,800
Jul 22, 19870.340.350.340.350.2153,366,400
Jul 21, 19870.350.350.340.340.2136,547,200
Jul 20, 19870.350.350.340.350.2142,019,200
Jul 17, 19870.350.360.350.360.2251,264,000
Jul 16, 19870.360.360.350.350.2272,979,200
Jul 15, 19870.360.370.360.360.2296,768,000
Jul 14, 19870.350.370.350.360.22152,812,800
Jul 13, 19870.340.350.330.340.2148,326,400
Jul 10, 19870.330.340.330.340.2175,830,400
Jul 9, 19870.330.340.320.330.2092,707,200
Jul 8, 19870.320.330.310.320.20193,449,600
Jul 7, 19870.340.340.310.310.19197,078,400
Jul 6, 19870.350.350.340.340.2165,491,200
Jul 2, 19870.360.360.340.350.2156,880,000
Jul 1, 19870.350.360.350.360.2221,945,600
Jun 30, 19870.360.360.350.350.2238,332,800
Jun 29, 19870.360.360.360.360.2225,632,000
Jun 26, 19870.360.370.360.360.2221,945,600
Jun 25, 19870.360.360.360.360.2244,035,200
Jun 24, 19870.360.370.360.360.2282,684,800
Jun 23, 19870.360.360.350.360.22100,771,200
Jun 22, 19870.360.360.360.360.2287,436,800
Jun 19, 19870.370.370.360.360.2240,809,600
Jun 18, 19870.360.360.350.360.2256,188,800
Jun 17, 19870.350.360.350.360.2271,078,400
Jun 16, 19870.340.350.340.350.2173,526,400
Jun 15, 19870.340.350.330.340.21125,222,400
Jun 12, 19870.340.350.340.340.21196,156,800
Jun 11, 19870.370.370.340.340.21268,704,000
Jun 10, 19870.380.380.350.360.22176,256,000
Jun 9, 19870.380.380.380.380.2325,833,600
Jun 8, 19870.380.380.370.380.23111,571,200
Jun 5, 19870.390.390.370.380.2359,270,400
Jun 4, 19870.390.390.390.390.2420,390,400
Jun 3, 19870.390.400.390.390.2421,628,800
Jun 2, 19870.390.400.390.390.2451,552,000
Jun 1, 19870.400.400.390.390.2430,326,400
May 29, 19870.400.410.400.400.2580,380,800
May 28, 19870.380.400.380.400.25108,662,400
May 27, 19870.380.390.380.380.2348,758,400
May 26, 19870.380.380.380.380.2346,886,400
May 22, 19870.390.390.370.380.2364,627,200
May 21, 19870.380.390.380.390.2493,312,000
May 20, 19870.380.380.370.380.23228,355,200
May 19, 19870.400.400.390.390.2478,336,000
May 18, 19870.410.410.390.400.25172,598,400
May 15, 19870.430.430.410.410.2584,326,400
May 14, 19870.420.430.420.430.2659,961,600
May 13, 19870.410.420.410.420.2673,382,400
May 12, 19870.430.430.410.410.25148,464,000
May 11, 19870.440.440.430.430.26127,382,400
May 8, 19870.410.450.410.440.27150,048,000
May 7, 19870.390.410.390.410.25289,699,200
May 6, 19870.400.410.390.390.24153,504,000
May 5, 19870.370.400.370.400.25110,995,200
May 4, 19870.360.370.360.370.2334,531,200
May 1, 19870.360.370.360.360.2237,843,200
Apr 30, 19870.360.370.350.360.2288,041,600
Apr 29, 19870.370.380.360.360.2285,161,600
Apr 28, 19870.340.370.340.370.23111,081,600
Apr 27, 19870.340.350.340.340.2153,107,200
Apr 24, 19870.340.350.340.340.2154,172,800
Apr 23, 19870.340.350.340.340.2148,326,400
Apr 22, 19870.340.340.340.340.2174,678,400
Apr 21, 19870.330.340.330.340.21113,184,000
Apr 20, 19870.340.350.330.330.20100,310,400
Apr 16, 19870.330.350.330.340.21188,092,800
Apr 15, 19870.330.340.330.330.2095,961,600
Apr 14, 19870.320.330.320.330.2087,379,200
Apr 13, 19870.330.330.320.320.2050,256,000
Apr 10, 19870.330.330.330.330.2043,372,800
Apr 9, 19870.340.340.330.330.2071,568,000
Apr 8, 19870.330.340.330.340.21106,214,400
Apr 7, 19870.340.340.330.330.2073,728,000
Apr 6, 19870.350.350.340.340.2198,956,800
Apr 3, 19870.330.350.330.350.21155,606,400
Apr 2, 19870.320.340.320.330.20159,955,200
Apr 1, 19870.340.340.310.320.19259,430,400
Mar 31, 19870.330.340.330.340.21125,337,600
Mar 30, 19870.320.340.310.340.21186,134,400
Mar 27, 19870.310.330.310.320.20120,873,600
Mar 26, 19870.310.310.310.310.1933,379,200
Mar 25, 19870.310.320.310.310.1933,840,000
Mar 24, 19870.300.320.300.310.1969,609,600
Mar 23, 19870.310.320.310.310.1967,478,400
Mar 20, 19870.320.320.310.310.1938,246,400
Mar 19, 19870.310.320.310.320.1962,812,800
Mar 18, 19870.300.310.300.310.19119,347,200
Mar 17, 19870.290.300.280.300.1854,547,200
Mar 16, 19870.290.290.280.290.1888,473,600
Mar 13, 19870.300.300.280.290.18105,120,000
Mar 12, 19870.300.300.290.300.1871,337,600
Mar 11, 19870.300.300.290.300.1843,862,400
Mar 10, 19870.280.300.280.290.1874,102,400
Mar 9, 19870.290.290.280.280.1738,275,200
Mar 6, 19870.290.290.280.290.1863,561,600
Mar 5, 19870.280.300.280.290.18128,188,800
Mar 4, 19870.260.280.260.280.1798,179,200
Mar 3, 19870.260.260.260.260.1681,100,800
Mar 2, 19870.270.270.260.260.1679,516,800
Feb 27, 19870.270.270.260.270.1637,555,200
Feb 26, 19870.260.280.250.270.16145,209,600
Feb 25, 19870.260.270.260.260.1665,001,600
Feb 24, 19870.250.260.250.260.16120,816,000
Feb 23, 19870.240.250.230.250.15125,913,600
Feb 20, 19870.240.240.230.240.1487,897,600
Feb 19, 19870.250.250.240.240.15317,750,400
Feb 18, 19870.270.270.250.250.15128,592,000
Feb 17, 19870.260.270.260.270.1670,732,800
Feb 13, 19870.270.270.260.260.1681,763,200
Feb 12, 19870.250.270.250.270.16185,731,200
Feb 11, 19870.240.250.240.250.1560,307,200
Feb 10, 19870.240.240.230.240.1544,668,800
Feb 9, 19870.240.240.240.240.15136,080,000
Feb 6, 19870.250.250.240.240.1545,619,200
Feb 5, 19870.250.250.250.250.1542,652,800
Feb 4, 19870.250.250.250.250.1531,737,600
Feb 3, 19870.250.260.240.250.1559,328,000
Feb 2, 19870.250.260.250.250.1646,915,200
Jan 30, 19870.240.250.240.250.16104,169,600
Jan 29, 19870.250.250.230.240.1579,228,800
Jan 28, 19870.250.250.240.250.1576,723,200
Jan 27, 19870.240.250.240.250.15114,105,600
Jan 26, 19870.240.240.230.240.15116,553,600
Jan 23, 19870.260.270.230.230.14317,894,400
Jan 22, 19870.240.260.230.260.16116,035,200
Jan 21, 19870.230.240.220.240.14108,489,600
Jan 20, 19870.220.230.220.230.1495,760,000
Jan 19, 19870.210.220.210.220.1488,243,200
Jan 16, 19870.220.220.210.210.1365,433,600
Jan 15, 19870.210.220.210.220.13117,014,400
Jan 14, 19870.210.210.200.210.1369,465,600
Jan 13, 19870.210.210.200.210.1376,320,000
Jan 12, 19870.200.220.200.210.13128,793,600
Jan 9, 19870.190.200.190.200.1263,705,600
Jan 8, 19870.190.200.190.190.1261,488,000
Jan 7, 19870.180.190.180.190.1160,998,400
Jan 6, 19870.180.180.170.180.1140,032,000
Jan 5, 19870.170.180.160.180.1148,499,200
Jan 2, 19870.170.170.160.170.1012,643,200
Dec 31, 19860.170.170.170.170.1023,356,800
Dec 30, 19860.160.170.160.170.1025,401,600
Dec 29, 19860.170.170.160.160.1041,702,400
Dec 26, 19860.170.170.170.170.103,715,200
Dec 24, 19860.170.170.170.170.117,027,200
Dec 23, 19860.170.170.170.170.1123,788,800
Dec 22, 19860.170.170.170.170.1018,316,800
Dec 19, 19860.160.170.160.170.1056,592,000
Dec 18, 19860.160.160.160.160.1012,672,000
Dec 17, 19860.160.160.160.160.1023,356,800
Dec 16, 19860.160.160.160.160.1077,299,200
Dec 15, 19860.160.160.160.160.1050,774,400
Dec 12, 19860.170.170.160.160.1025,286,400
Dec 11, 19860.170.170.170.170.1011,635,200
Dec 10, 19860.170.170.170.170.1027,590,400
Dec 9, 19860.170.170.170.170.1016,099,200
Dec 8, 19860.170.170.170.170.1022,665,600
Dec 5, 19860.170.170.170.170.10107,510,400
Dec 4, 19860.170.170.170.170.1042,508,800
Dec 3, 19860.170.170.170.170.1035,164,800
Dec 2, 19860.170.170.170.170.1028,771,200
Dec 1, 19860.170.170.170.170.1040,291,200
Nov 28, 19860.180.180.170.170.1141,328,000
Nov 26, 19860.180.180.180.180.1138,793,600
Nov 25, 19860.180.180.170.180.1195,788,800
Nov 24, 19860.160.180.160.180.11173,836,800
Nov 21, 19860.160.160.160.160.1091,065,600
Nov 20, 19860.150.160.150.160.1098,179,200
Nov 19, 19860.140.150.140.150.0948,729,600
Nov 18, 19860.150.150.140.140.0959,673,600
Nov 17, 19860.150.150.150.150.0924,307,200
Nov 14, 19860.150.150.140.150.0918,720,000
Nov 13, 19860.150.150.150.150.0930,211,200
Nov 12, 19860.150.150.150.150.0934,156,800
Nov 11, 19860.150.150.150.150.0911,894,400
Nov 10, 19860.150.150.150.150.0928,684,800
Nov 7, 19860.150.160.150.150.0944,323,200
Nov 6, 19860.150.160.150.150.0972,576,000
Nov 5, 19860.140.150.140.150.0945,100,800
Nov 4, 19860.140.140.140.140.0954,403,200
Nov 3, 19860.140.140.140.140.0842,192,000
Oct 31, 19860.140.140.130.130.0863,734,400
Oct 30, 19860.130.140.130.140.0844,380,800
Oct 29, 19860.140.140.130.130.0853,222,400
Oct 28, 19860.130.140.130.140.08142,646,400
Oct 27, 19860.130.130.130.130.08125,654,400
Oct 24, 19860.130.130.130.130.08101,376,000
Oct 23, 19860.130.130.130.130.0870,444,800
Oct 22, 19860.130.130.130.130.0854,576,000
Oct 21, 19860.130.130.130.130.08112,377,600
Oct 20, 19860.130.130.120.130.0843,545,600
Oct 17, 19860.120.130.120.130.08124,444,800
Oct 16, 19860.120.120.120.120.0721,859,200
Oct 15, 19860.120.120.120.120.0763,532,800
Oct 14, 19860.120.120.120.120.0712,873,600
Oct 13, 19860.120.120.110.110.0727,129,600
Oct 10, 19860.110.120.110.120.0776,752,000
Oct 9, 19860.110.120.110.110.0792,563,200
Oct 8, 19860.110.110.110.110.07119,606,400
Oct 7, 19860.110.110.110.110.0759,788,800
Oct 6, 19860.100.110.100.110.0685,334,400
Oct 3, 19860.100.100.100.100.0614,716,800
Oct 2, 19860.100.100.100.100.0622,723,200
Oct 1, 19860.100.100.100.100.0632,428,800
Sep 30, 19860.100.100.100.100.065,184,000
Sep 29, 19860.100.100.100.100.066,192,000
Sep 26, 19860.100.100.100.100.062,332,800
Sep 25, 19860.100.100.100.100.065,155,200
Sep 24, 19860.100.100.100.100.064,780,800
Sep 23, 19860.100.110.100.100.065,961,600
Sep 22, 19860.100.100.100.100.064,492,800
Sep 19, 19860.100.100.100.100.062,505,600
Sep 18, 19860.100.110.100.100.065,356,800
Sep 17, 19860.100.100.100.100.068,035,200
Sep 16, 19860.100.100.100.100.065,184,000
Sep 15, 19860.100.100.100.100.0622,492,800
Sep 12, 19860.100.100.100.100.0624,451,200
Sep 11, 19860.110.110.100.100.0635,654,400
Sep 10, 19860.110.110.110.110.0610,886,400
Sep 9, 19860.110.110.110.110.0737,526,400
Sep 8, 19860.110.110.110.110.069,619,200
Sep 5, 19860.100.110.100.110.0626,352,000
Sep 4, 19860.100.100.100.100.0639,427,200
Sep 3, 19860.100.100.090.090.0618,316,800
Sep 2, 19860.100.100.100.100.065,212,800
Aug 29, 19860.100.100.100.100.0625,430,400
Aug 28, 19860.100.100.100.100.063,427,200
Aug 27, 19860.100.100.100.100.069,532,800
Aug 26, 19860.100.100.100.100.0610,857,600
Aug 25, 19860.100.100.100.100.062,419,200
Aug 22, 19860.100.110.100.100.065,760,000
Aug 21, 19860.100.110.100.100.0649,536,000
Aug 20, 19860.110.110.100.100.0620,764,800
Aug 19, 19860.110.110.100.110.0620,390,400
Aug 18, 19860.110.110.110.110.0612,787,200
Aug 15, 19860.110.110.110.110.076,105,600
Aug 14, 19860.100.110.100.110.0620,131,200
Aug 13, 19860.100.100.100.100.066,883,200
Aug 12, 19860.100.100.100.100.069,993,600
Aug 11, 19860.100.100.100.100.067,948,800
Aug 8, 19860.100.100.100.100.064,147,200
Aug 7, 19860.100.100.090.100.063,657,600
Aug 6, 19860.100.100.090.100.0618,316,800
Aug 5, 19860.100.100.100.100.062,822,400
Aug 4, 19860.100.100.100.100.0612,441,600
Aug 1, 19860.100.100.100.100.0612,902,400
Jul 31, 19860.100.100.100.100.0615,638,400
Jul 30, 19860.100.100.100.100.0626,409,600
Jul 29, 19860.110.110.100.100.0614,054,400
Jul 28, 19860.110.110.110.110.0611,808,000
Jul 25, 19860.110.110.110.110.0720,448,000
Jul 24, 19860.110.110.110.110.0714,140,800
Jul 23, 19860.110.110.100.100.0620,793,600
Jul 22, 19860.100.110.100.110.0710,512,000
Jul 21, 19860.100.110.100.100.063,513,600
Jul 18, 19860.100.100.100.100.0612,326,400
Jul 17, 19860.100.100.100.100.066,940,800
Jul 16, 19860.100.100.100.100.069,360,000
Jul 15, 19860.100.100.090.100.0613,190,400
Jul 14, 19860.090.100.090.100.0628,598,400
Jul 11, 19860.090.100.090.100.0617,395,200
Jul 10, 19860.100.100.090.090.0646,886,400
Jul 9, 19860.100.100.100.100.0646,137,600
Jul 8, 19860.100.100.100.100.0614,256,000
Jul 7, 19860.110.110.100.100.0614,054,400
Jul 3, 19860.110.110.110.110.0714,140,800
Jul 2, 19860.110.110.110.110.0752,617,600
Jul 1, 19860.110.110.110.110.0747,577,600
Jun 30, 19860.100.110.100.110.0762,352,000
Jun 27, 19860.100.110.100.100.0610,396,800
Jun 26, 19860.110.110.100.100.0619,152,000
Jun 25, 19860.110.110.110.110.0715,235,200
Jun 24, 19860.110.110.110.110.0714,572,800
Jun 23, 19860.110.110.110.110.0746,195,200
Jun 20, 19860.110.110.110.110.073,801,600
Jun 19, 19860.110.110.110.110.078,467,200
Jun 18, 19860.110.110.110.110.074,348,800
Jun 17, 19860.110.110.110.110.0713,075,200
Jun 16, 19860.110.110.110.110.079,590,400
Jun 13, 19860.110.110.110.110.077,891,200
Jun 12, 19860.110.110.110.110.0713,708,800
Jun 11, 19860.110.110.110.110.072,304,000
Jun 10, 19860.110.110.110.110.073,427,200
Jun 9, 19860.120.120.110.110.0712,672,000
Jun 6, 19860.120.120.120.120.073,427,200
Jun 5, 19860.120.120.120.120.0713,708,800
Jun 4, 19860.120.120.120.120.074,723,200
Jun 3, 19860.120.120.120.120.075,011,200
Jun 2, 19860.120.120.120.120.0719,728,000
May 30, 19860.120.120.120.120.0727,072,000
May 29, 19860.110.120.110.120.0745,676,800
May 28, 19860.110.110.110.110.0715,523,200
May 27, 19860.110.110.110.110.0713,881,600
May 23, 19860.110.110.110.110.074,089,600
May 22, 19860.110.110.110.110.074,406,400
May 21, 19860.110.110.110.110.078,092,800
May 20, 19860.110.110.110.110.0761,977,600
May 19, 19860.110.110.110.110.0711,001,600
May 16, 19860.110.110.110.110.0711,952,000
May 15, 19860.110.110.110.110.073,801,600
May 14, 19860.110.110.110.110.079,302,400
May 13, 19860.110.110.110.110.073,830,400
May 12, 19860.110.110.110.110.0710,483,200
May 9, 19860.110.110.110.110.076,076,800
May 8, 19860.110.110.110.110.073,542,400
May 7, 19860.110.110.110.110.075,155,200
May 6, 19860.110.110.110.110.079,734,400
May 5, 19860.110.110.110.110.073,254,400
May 2, 19860.110.110.110.110.0720,246,400
May 1, 19860.110.110.110.110.0754,345,600
Apr 30, 19860.110.120.110.110.0730,902,400
Apr 29, 19860.120.120.110.110.0730,326,400
Apr 28, 19860.120.120.120.120.0728,886,400
Apr 25, 19860.110.120.110.120.0785,795,200
Apr 24, 19860.100.110.100.110.0762,352,000
Apr 23, 19860.100.100.100.100.0615,609,600
Apr 22, 19860.100.100.100.100.0615,552,000
Apr 21, 19860.100.100.100.100.0622,924,800
Apr 18, 19860.110.110.100.100.0621,628,800
Apr 17, 19860.100.110.100.110.0622,003,200
Apr 16, 19860.100.110.100.100.0631,910,400
Apr 15, 19860.100.100.100.100.069,302,400
Apr 14, 19860.100.100.100.100.0612,153,600
Apr 11, 19860.100.100.100.100.0617,222,400
Apr 10, 19860.100.100.100.100.0613,881,600
Apr 9, 19860.100.100.100.100.0612,153,600
Apr 8, 19860.090.100.090.100.0610,252,800
Apr 7, 19860.100.100.090.090.0616,560,000
Apr 4, 19860.100.100.100.100.0626,582,400
Apr 3, 19860.100.100.100.100.0623,040,000
Apr 2, 19860.090.100.090.100.0627,014,400
Apr 1, 19860.100.100.090.090.0611,088,000
Mar 31, 19860.100.100.090.100.0612,873,600
Mar 27, 19860.090.100.090.100.0616,848,000
Mar 26, 19860.090.100.090.090.0622,752,000
Mar 25, 19860.090.090.090.090.0632,083,200
Mar 24, 19860.090.090.090.090.0665,289,600
Mar 21, 19860.100.100.090.090.0659,990,400
Mar 20, 19860.100.100.090.100.0658,435,200
Mar 19, 19860.100.100.100.100.0647,894,400
Mar 18, 19860.100.100.100.100.0667,766,400
Mar 17, 19860.100.100.100.100.06133,171,200
Mar 14, 19860.100.100.100.100.06308,160,000
Mar 13, 19860.090.100.090.100.061,031,788,800

Related Tickers

PLTR Palantir Technologies Inc.
177.80
+2.61%
 
CRWV CoreWeave, Inc.
108.48
-3.00%
 
PANW Palo Alto Networks, Inc.
170.73
+0.97%
 
ORCL Oracle Corporation
253.52
-0.84%
 
CRWD CrowdStrike Holdings, Inc.
446.93
+1.17%
 
NET Cloudflare, Inc.
212.74
+2.37%
 
AFRM Affirm Holdings, Inc.
75.97
+1.48%
 
CYBR CyberArk Software Ltd.
408.82
+0.93%
 
XYZ Block, Inc.
76.18
+1.18%
 
AI C3.ai, Inc.
23.01
-1.20%
 
504 Gateway Timeout